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

24th Feb 2026 07:00

RNS Number : 0662U
Ashtead Group PLC
24 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 23 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:

86,598

 

 

Date of transaction:

23 February 2026

 

 

Average price paid per share (pence):

5,155.5327

 

 

Lowest price paid per share (pence):

5,082.0000

 

 

Highest price paid per share (pence):

5,208.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,053,080 (excluding Treasury shares), and the Company will hold 37,301,753 ordinary shares in Treasury.

 

The figure of 414,053,080 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

08:01:06

3

5,108.0000

XLON

07003070000000169-E0QO3HAfEL6I

08:01:27

226

5,122.0000

XLON

05003050000000159-E0QO3HAfEM41

08:01:27

81

5,122.0000

XLON

05003050000000160-E0QO3HAfEM43

08:01:27

306

5,124.0000

XLON

07003070000000190-E0QO3HAfEM3i

08:01:27

306

5,124.0000

XLON

07003070000000191-E0QO3HAfEM3k

08:04:30

246

5,164.0000

XLON

07003070000000293-E0QO3HAfET84

08:04:53

83

5,176.0000

XLON

07003070000000307-E0QO3HAfEUAZ

08:05:08

30

5,188.0000

XLON

05003050000000277-E0QO3HAfEV15

08:07:18

245

5,198.0000

XLON

07003070000000394-E0QO3HAfEa1d

08:07:58

229

5,202.0000

XLON

07003070000000416-E0QO3HAfEary

08:08:30

208

5,194.0000

XLON

07003070000000393-E0QO3HAfEbjd

08:08:30

153

5,196.0000

XLON

07003070000000366-E0QO3HAfEbjJ

08:08:30

129

5,196.0000

XLON

07003070000000366-E0QO3HAfEbjL

08:08:30

151

5,202.0000

XLON

05003050000000361-E0QO3HAfEbi5

08:09:27

162

5,172.0000

XLON

05003050000000425-E0QO3HAfEdoX

08:09:27

103

5,172.0000

XLON

05003050000000425-E0QO3HAfEdoa

08:09:27

234

5,174.0000

XLON

07003070000000497-E0QO3HAfEdny

08:09:35

176

5,166.0000

XLON

05003050000000408-E0QO3HAfEePV

08:09:35

39

5,166.0000

XLON

05003050000000408-E0QO3HAfEePX

08:11:05

90

5,152.0000

XLON

05003050000000476-E0QO3HAfEhxz

08:11:05

189

5,152.0000

XLON

05003050000000476-E0QO3HAfEhxt

08:14:21

195

5,178.0000

XLON

05003050000000626-E0QO3HAfEos2

08:14:21

273

5,180.0000

XLON

07003070000000719-E0QO3HAfEorh

08:15:16

142

5,180.0000

XLON

07003070000000942-E0QO3HAfEqnt

08:16:30

233

5,164.0000

XLON

07003070000001420-E0QO3HAfEtEC

08:16:30

215

5,166.0000

XLON

07003070000001655-E0QO3HAfEtE9

08:16:43

121

5,158.0000

XLON

05003050000001316-E0QO3HAfEtke

08:17:55

265

5,162.0000

XLON

07003070000002597-E0QO3HAfEvXa

08:17:56

265

5,158.0000

XLON

07003070000002598-E0QO3HAfEvZg

08:20:25

148

5,154.0000

XLON

07003070000003662-E0QO3HAfEzY3

08:22:17

36

5,170.0000

XLON

05003050000005105-E0QO3HAfF2ZV

08:22:17

19

5,170.0000

XLON

05003050000005105-E0QO3HAfF2ZX

08:22:17

44

5,170.0000

XLON

05003050000005105-E0QO3HAfF2ZZ

08:22:42

126

5,168.0000

XLON

05003050000005178-E0QO3HAfF3R6

08:22:42

135

5,172.0000

XLON

05003050000005229-E0QO3HAfF3PS

08:22:42

13

5,172.0000

XLON

07003070000005347-E0QO3HAfF3PU

08:22:42

79

5,172.0000

XLON

07003070000005347-E0QO3HAfF3PZ

08:24:21

84

5,180.0000

XLON

05003050000006205-E0QO3HAfF6SA

08:24:21

41

5,180.0000

XLON

05003050000006205-E0QO3HAfF6SC

08:24:21

18

5,180.0000

XLON

05003050000006205-E0QO3HAfF6SE

08:24:37

103

5,180.0000

XLON

07003070000006555-E0QO3HAfF6op

08:24:54

160

5,180.0000

XLON

07003070000006794-E0QO3HAfF7HZ

08:26:48

167

5,186.0000

XLON

07003070000007966-E0QO3HAfF9wV

08:26:48

177

5,188.0000

XLON

05003050000008063-E0QO3HAfF9vz

08:28:01

208

5,188.0000

XLON

05003050000008897-E0QO3HAfFBfL

08:28:01

192

5,186.0000

XLON

07003070000008886-E0QO3HAfFBfU

08:29:43

176

5,184.0000

XLON

07003070000009447-E0QO3HAfFE2m

08:31:02

189

5,196.0000

XLON

05003050000009975-E0QO3HAfFGHM

08:33:29

174

5,206.0000

XLON

07003070000010970-E0QO3HAfFJ2p

08:33:59

160

5,202.0000

XLON

07003070000010613-E0QO3HAfFJbp

08:34:43

146

5,198.0000

XLON

05003050000012034-E0QO3HAfFKW9

08:34:53

146

5,196.0000

XLON

07003070000010404-E0QO3HAfFKk7

08:35:01

189

5,190.0000

XLON

07003070000011918-E0QO3HAfFKvc

08:36:20

146

5,184.0000

XLON

05003050000013029-E0QO3HAfFMCN

08:36:21

219

5,180.0000

XLON

07003070000013194-E0QO3HAfFMDy

08:39:54

78

5,170.0000

XLON

05003050000015349-E0QO3HAfFPE1

08:41:26

67

5,170.0000

XLON

05003050000015350-E0QO3HAfFQWN

08:41:26

67

5,170.0000

XLON

05003050000015550-E0QO3HAfFQWT

08:41:26

65

5,170.0000

XLON

05003050000016199-E0QO3HAfFQWV

08:41:36

50

5,168.0000

XLON

07003070000015106-E0QO3HAfFQeY

08:41:36

168

5,168.0000

XLON

07003070000015106-E0QO3HAfFQei

08:43:21

66

5,166.0000

XLON

05003050000017445-E0QO3HAfFS37

08:43:21

85

5,166.0000

XLON

07003070000017141-E0QO3HAfFS35

08:46:02

84

5,176.0000

XLON

07003070000019044-E0QO3HAfFUZq

08:46:02

71

5,176.0000

XLON

05003050000018865-E0QO3HAfFUZa

08:46:18

156

5,176.0000

XLON

05003050000019034-E0QO3HAfFUiM

08:49:54

131

5,174.0000

XLON

05003050000019576-E0QO3HAfFXGx

08:51:13

160

5,174.0000

XLON

07003070000020629-E0QO3HAfFYP5

08:51:18

90

5,170.0000

XLON

07003070000018871-E0QO3HAfFYTh

08:51:18

83

5,170.0000

XLON

05003050000017723-E0QO3HAfFYTb

08:51:18

1

5,170.0000

XLON

07003070000018871-E0QO3HAfFYTd

08:51:18

170

5,172.0000

XLON

07003070000019039-E0QO3HAfFYSz

08:51:18

160

5,174.0000

XLON

07003070000020876-E0QO3HAfFYSn

08:52:58

19

5,170.0000

XLON

05003050000021089-E0QO3HAfFZev

08:52:58

172

5,170.0000

XLON

05003050000021089-E0QO3HAfFZex

08:52:58

84

5,170.0000

XLON

05003050000021089-E0QO3HAfFZez

08:55:51

134

5,178.0000

XLON

05003050000021701-E0QO3HAfFbnY

08:58:00

122

5,178.0000

XLON

05003050000021840-E0QO3HAfFdvh

08:58:19

159

5,178.0000

XLON

05003050000022549-E0QO3HAfFePa

08:58:24

142

5,176.0000

XLON

05003050000021612-E0QO3HAfFeSR

09:00:35

132

5,194.0000

XLON

07003070000024503-E0QO3HAfFgQO

09:00:51

14

5,194.0000

XLON

07003070000024919-E0QO3HAfFgcd

09:01:00

36

5,194.0000

XLON

05003050000024836-E0QO3HAfFgiD

09:01:00

18

5,194.0000

XLON

05003050000024836-E0QO3HAfFgiF

09:01:00

6

5,194.0000

XLON

05003050000024836-E0QO3HAfFgiH

09:01:00

8

5,194.0000

XLON

05003050000024836-E0QO3HAfFgiJ

09:01:03

55

5,194.0000

XLON

05003050000024914-E0QO3HAfFglI

09:01:03

28

5,194.0000

XLON

05003050000024914-E0QO3HAfFglK

09:01:03

10

5,194.0000

XLON

05003050000024914-E0QO3HAfFglM

09:01:03

12

5,194.0000

XLON

05003050000024914-E0QO3HAfFglO

09:01:07

134

5,192.0000

XLON

07003070000024430-E0QO3HAfFgox

09:01:36

88

5,192.0000

XLON

05003050000025151-E0QO3HAfFh3O

09:02:39

80

5,190.0000

XLON

07003070000025303-E0QO3HAfFi8p

09:02:43

19

5,190.0000

XLON

05003050000025832-E0QO3HAfFiHM

09:02:43

93

5,190.0000

XLON

05003050000025832-E0QO3HAfFiHO

09:02:59

157

5,190.0000

XLON

05003050000025911-E0QO3HAfFiSV

09:04:52

109

5,190.0000

XLON

07003070000027313-E0QO3HAfFjjq

09:04:52

73

5,190.0000

XLON

07003070000027313-E0QO3HAfFjjt

09:05:16

115

5,192.0000

XLON

05003050000027557-E0QO3HAfFk84

09:05:17

106

5,190.0000

XLON

05003050000027527-E0QO3HAfFk8g

09:05:17

182

5,188.0000

XLON

05003050000025114-E0QO3HAfFk8s

09:05:40

133

5,184.0000

XLON

07003070000027762-E0QO3HAfFkjo

09:06:03

23

5,186.0000

XLON

05003050000028493-E0QO3HAfFl4v

09:08:18

145

5,188.0000

XLON

05003050000029336-E0QO3HAfFmUN

09:09:17

79

5,188.0000

XLON

05003050000030047-E0QO3HAfFnHa

09:10:36

113

5,188.0000

XLON

05003050000030918-E0QO3HAfFoLY

09:10:44

124

5,188.0000

XLON

05003050000031057-E0QO3HAfFoQs

09:11:03

182

5,188.0000

XLON

05003050000031200-E0QO3HAfFoke

09:12:00

65

5,188.0000

XLON

07003070000031547-E0QO3HAfFpar

09:14:28

112

5,192.0000

XLON

07003070000031906-E0QO3HAfFrDY

09:15:28

118

5,194.0000

XLON

07003070000032798-E0QO3HAfFs1H

09:16:03

209

5,194.0000

XLON

07003070000033015-E0QO3HAfFsUz

09:18:15

64

5,194.0000

XLON

07003070000033347-E0QO3HAfFu1A

09:18:15

14

5,194.0000

XLON

07003070000033909-E0QO3HAfFu1G

09:18:15

44

5,194.0000

XLON

07003070000033909-E0QO3HAfFu1I

09:18:15

11

5,194.0000

XLON

07003070000033909-E0QO3HAfFu1K

09:18:31

28

5,194.0000

XLON

05003050000033848-E0QO3HAfFuBD

09:18:35

151

5,192.0000

XLON

07003070000032519-E0QO3HAfFuDB

09:24:50

118

5,192.0000

XLON

07003070000034445-E0QO3HAfFz2C

09:25:15

94

5,192.0000

XLON

05003050000036049-E0QO3HAfFzkM

09:25:44

18

5,192.0000

XLON

05003050000036049-E0QO3HAfG0Ba

09:25:44

98

5,192.0000

XLON

05003050000036179-E0QO3HAfG0Be

09:25:51

115

5,192.0000

XLON

05003050000036300-E0QO3HAfG0FB

09:25:52

97

5,192.0000

XLON

05003050000036328-E0QO3HAfG0Fp

09:25:53

115

5,192.0000

XLON

07003070000036523-E0QO3HAfG0GK

09:25:55

138

5,190.0000

XLON

05003050000036045-E0QO3HAfG0Ih

09:25:55

61

5,190.0000

XLON

05003050000036045-E0QO3HAfG0Ij

09:26:30

44

5,190.0000

XLON

07003070000036524-E0QO3HAfG0f2

09:26:30

44

5,190.0000

XLON

07003070000036524-E0QO3HAfG0f4

09:26:30

24

5,190.0000

XLON

07003070000036524-E0QO3HAfG0f6

09:27:11

182

5,196.0000

XLON

05003050000036695-E0QO3HAfG1My

09:27:49

151

5,198.0000

XLON

07003070000037061-E0QO3HAfG1gN

09:28:07

129

5,202.0000

XLON

07003070000037157-E0QO3HAfG1tJ

09:28:09

104

5,198.0000

XLON

07003070000037137-E0QO3HAfG1uv

09:30:31

186

5,206.0000

XLON

05003050000037579-E0QO3HAfG3mS

09:31:03

93

5,208.0000

XLON

05003050000037710-E0QO3HAfG49Q

09:31:03

24

5,208.0000

XLON

05003050000037710-E0QO3HAfG49S

09:31:03

44

5,208.0000

XLON

05003050000037710-E0QO3HAfG49U

09:31:37

86

5,206.0000

XLON

05003050000037782-E0QO3HAfG4Zy

09:32:36

133

5,204.0000

XLON

07003070000037779-E0QO3HAfG5LB

09:33:35

160

5,204.0000

XLON

05003050000038237-E0QO3HAfG6Aw

09:34:11

104

5,202.0000

XLON

07003070000038403-E0QO3HAfG71m

09:34:40

142

5,200.0000

XLON

05003050000038783-E0QO3HAfG7Po

09:34:48

123

5,198.0000

XLON

07003070000038259-E0QO3HAfG7Vv

09:36:57

38

5,198.0000

XLON

05003050000039339-E0QO3HAfG8pW

09:36:57

106

5,198.0000

XLON

05003050000039339-E0QO3HAfG8pY

09:37:03

147

5,196.0000

XLON

07003070000039150-E0QO3HAfG8ts

09:37:40

98

5,192.0000

XLON

07003070000038945-E0QO3HAfG9JT

09:37:40

31

5,192.0000

XLON

07003070000038945-E0QO3HAfG9JV

09:39:31

117

5,190.0000

XLON

05003050000040043-E0QO3HAfGAfv

09:40:11

77

5,192.0000

XLON

05003050000040533-E0QO3HAfGBK7

09:42:46

17

5,192.0000

XLON

05003050000041239-E0QO3HAfGDeD

09:42:46

95

5,192.0000

XLON

05003050000041239-E0QO3HAfGDeF

09:42:46

51

5,192.0000

XLON

05003050000041239-E0QO3HAfGDeH

09:43:32

90

5,190.0000

XLON

07003070000040610-E0QO3HAfGE5u

09:44:55

142

5,188.0000

XLON

05003050000042108-E0QO3HAfGF9x

09:46:53

100

5,188.0000

XLON

05003050000042192-E0QO3HAfGGDn

09:46:53

63

5,188.0000

XLON

07003070000042718-E0QO3HAfGGDp

09:49:00

202

5,190.0000

XLON

05003050000042922-E0QO3HAfGHWS

09:49:23

34

5,190.0000

XLON

05003050000043429-E0QO3HAfGHgD

09:49:39

63

5,190.0000

XLON

07003070000043621-E0QO3HAfGHmi

09:49:39

97

5,190.0000

XLON

07003070000043621-E0QO3HAfGHmk

09:50:27

82

5,190.0000

XLON

07003070000043898-E0QO3HAfGI6v

09:51:19

76

5,188.0000

XLON

07003070000042877-E0QO3HAfGImv

09:51:23

113

5,188.0000

XLON

05003050000043932-E0QO3HAfGIqL

09:53:49

24

5,190.0000

XLON

05003050000044746-E0QO3HAfGKrz

09:53:49

97

5,190.0000

XLON

05003050000044746-E0QO3HAfGKs1

09:53:49

44

5,190.0000

XLON

05003050000044746-E0QO3HAfGKs3

09:53:52

83

5,188.0000

XLON

05003050000044367-E0QO3HAfGKu5

09:53:52

79

5,188.0000

XLON

05003050000044412-E0QO3HAfGKu9

09:53:56

145

5,186.0000

XLON

07003070000040103-E0QO3HAfGL9d

09:56:35

27

5,188.0000

XLON

05003050000045550-E0QO3HAfGN4J

09:56:35

44

5,188.0000

XLON

05003050000045550-E0QO3HAfGN4L

09:57:07

249

5,186.0000

XLON

07003070000045290-E0QO3HAfGNNF

09:57:07

97

5,188.0000

XLON

05003050000045683-E0QO3HAfGNN3

09:57:07

28

5,188.0000

XLON

05003050000045683-E0QO3HAfGNN5

09:57:07

44

5,188.0000

XLON

05003050000045683-E0QO3HAfGNN7

09:57:08

151

5,184.0000

XLON

05003050000044956-E0QO3HAfGNOR

10:00:44

26

5,188.0000

XLON

07003070000046774-E0QO3HAfGPol

10:00:44

97

5,188.0000

XLON

07003070000046774-E0QO3HAfGPon

10:01:52

26

5,188.0000

XLON

07003070000047207-E0QO3HAfGQTv

10:01:52

97

5,188.0000

XLON

07003070000047207-E0QO3HAfGQTx

10:01:58

133

5,186.0000

XLON

07003070000046332-E0QO3HAfGQVY

10:02:44

82

5,184.0000

XLON

07003070000047441-E0QO3HAfGQx7

10:05:20

112

5,180.0000

XLON

05003050000047300-E0QO3HAfGSqn

10:05:20

101

5,182.0000

XLON

05003050000045917-E0QO3HAfGSph

10:05:20

66

5,182.0000

XLON

07003070000046085-E0QO3HAfGSpf

10:06:45

220

5,182.0000

XLON

05003050000048186-E0QO3HAfGTqP

10:06:55

159

5,180.0000

XLON

07003070000048425-E0QO3HAfGU5r

10:09:40

27

5,180.0000

XLON

05003050000049251-E0QO3HAfGWVO

10:09:40

97

5,180.0000

XLON

05003050000049251-E0QO3HAfGWVQ

10:09:56

80

5,180.0000

XLON

05003050000049322-E0QO3HAfGWkb

10:10:13

172

5,178.0000

XLON

05003050000048768-E0QO3HAfGX3X

10:13:32

58

5,180.0000

XLON

07003070000050596-E0QO3HAfGZHM

10:16:20

6

5,180.0000

XLON

05003050000051195-E0QO3HAfGb2N

10:16:20

165

5,180.0000

XLON

05003050000051195-E0QO3HAfGb2P

10:16:36

141

5,180.0000

XLON

05003050000051257-E0QO3HAfGb6v

10:18:32

30

5,180.0000

XLON

05003050000051759-E0QO3HAfGc0c

10:18:32

75

5,180.0000

XLON

05003050000051759-E0QO3HAfGc0e

10:18:48

130

5,180.0000

XLON

07003070000052078-E0QO3HAfGcAT

10:19:01

31

5,180.0000

XLON

07003070000052078-E0QO3HAfGcI1

10:19:31

211

5,178.0000

XLON

05003050000049705-E0QO3HAfGcbp

10:19:41

173

5,176.0000

XLON

07003070000052224-E0QO3HAfGcmK

10:21:20

42

5,174.0000

XLON

07003070000052812-E0QO3HAfGe0q

10:21:20

74

5,174.0000

XLON

07003070000052812-E0QO3HAfGe0s

10:21:20

22

5,174.0000

XLON

07003070000052812-E0QO3HAfGe0u

10:24:56

195

5,174.0000

XLON

05003050000053692-E0QO3HAfGgPD

10:24:56

71

5,174.0000

XLON

05003050000053692-E0QO3HAfGgPF

10:25:42

114

5,172.0000

XLON

05003050000050645-E0QO3HAfGgsM

10:25:42

14

5,172.0000

XLON

07003070000052737-E0QO3HAfGgsO

10:25:42

67

5,172.0000

XLON

07003070000052737-E0QO3HAfGgsS

10:26:11

202

5,170.0000

XLON

05003050000053995-E0QO3HAfGhTG

10:26:13

95

5,164.0000

XLON

07003070000054164-E0QO3HAfGi5M

10:26:13

110

5,164.0000

XLON

07003070000054196-E0QO3HAfGi5O

10:26:13

92

5,166.0000

XLON

05003050000053782-E0QO3HAfGi4o

10:26:13

89

5,166.0000

XLON

07003070000053974-E0QO3HAfGi4q

10:29:59

200

5,166.0000

XLON

05003050000056134-E0QO3HAfGqML

10:34:41

202

5,174.0000

XLON

07003070000057554-E0QO3HAfGu5S

10:36:52

52

5,178.0000

XLON

07003070000058452-E0QO3HAfGvIK

10:37:04

164

5,178.0000

XLON

07003070000058452-E0QO3HAfGvNr

10:37:21

115

5,176.0000

XLON

07003070000058263-E0QO3HAfGvaQ

10:37:21

68

5,176.0000

XLON

07003070000058263-E0QO3HAfGvaS

10:38:00

25

5,174.0000

XLON

05003050000058515-E0QO3HAfGw3S

10:43:08

212

5,180.0000

XLON

07003070000059679-E0QO3HAfGyXL

10:43:13

97

5,180.0000

XLON

07003070000060175-E0QO3HAfGyfs

10:43:13

44

5,180.0000

XLON

07003070000060175-E0QO3HAfGyfu

10:43:13

20

5,180.0000

XLON

07003070000060175-E0QO3HAfGyfw

10:43:29

97

5,180.0000

XLON

07003070000060252-E0QO3HAfGynr

10:43:29

66

5,180.0000

XLON

07003070000060252-E0QO3HAfGynt

10:44:09

198

5,178.0000

XLON

07003070000059449-E0QO3HAfGz8s

10:45:13

230

5,178.0000

XLON

07003070000060730-E0QO3HAfGzzY

10:46:04

15

5,178.0000

XLON

07003070000061035-E0QO3HAfH0P1

10:46:04

195

5,178.0000

XLON

07003070000061035-E0QO3HAfH0P3

10:48:16

30

5,178.0000

XLON

05003050000061502-E0QO3HAfH1Me

10:48:16

201

5,178.0000

XLON

05003050000061502-E0QO3HAfH1Mg

10:48:16

22

5,178.0000

XLON

05003050000061502-E0QO3HAfH1Mi

10:51:26

179

5,186.0000

XLON

07003070000062349-E0QO3HAfH3JJ

10:51:51

92

5,184.0000

XLON

05003050000062110-E0QO3HAfH3XD

10:51:51

93

5,184.0000

XLON

07003070000062350-E0QO3HAfH3XF

10:52:06

163

5,180.0000

XLON

05003050000062111-E0QO3HAfH3lA

10:53:00

61

5,180.0000

XLON

07003070000063095-E0QO3HAfH4X5

10:53:16

44

5,180.0000

XLON

07003070000063154-E0QO3HAfH4hD

10:53:16

56

5,180.0000

XLON

07003070000063154-E0QO3HAfH4hF

10:54:40

80

5,182.0000

XLON

07003070000063579-E0QO3HAfH5eE

10:55:28

63

5,182.0000

XLON

07003070000063822-E0QO3HAfH6Cy

11:00:51

154

5,190.0000

XLON

07003070000065257-E0QO3HAfHAKz

11:01:19

187

5,186.0000

XLON

07003070000064137-E0QO3HAfHAhr

11:01:19

85

5,190.0000

XLON

05003050000065240-E0QO3HAfHAgs

11:01:19

97

5,190.0000

XLON

07003070000065471-E0QO3HAfHAgw

11:01:19

245

5,188.0000

XLON

07003070000064368-E0QO3HAfHAhW

11:05:00

168

5,186.0000

XLON

07003070000066508-E0QO3HAfHDQl

11:15:22

37

5,192.0000

XLON

07003070000069478-E0QO3HAfHKJU

11:16:37

180

5,192.0000

XLON

07003070000069480-E0QO3HAfHL0n

11:18:09

210

5,190.0000

XLON

07003070000068542-E0QO3HAfHMUz

11:18:09

179

5,192.0000

XLON

07003070000069799-E0QO3HAfHMU7

11:18:54

224

5,190.0000

XLON

07003070000070219-E0QO3HAfHMrg

11:18:55

26

5,190.0000

XLON

05003050000070256-E0QO3HAfHMsQ

11:19:30

164

5,190.0000

XLON

07003070000070397-E0QO3HAfHNJ7

11:19:31

122

5,190.0000

XLON

07003070000070545-E0QO3HAfHNJk

11:19:32

172

5,190.0000

XLON

07003070000070549-E0QO3HAfHNLN

11:20:59

65

5,192.0000

XLON

07003070000070893-E0QO3HAfHOAO

11:22:34

84

5,192.0000

XLON

07003070000070893-E0QO3HAfHPNj

11:22:34

83

5,192.0000

XLON

05003050000070799-E0QO3HAfHPNp

11:22:34

162

5,196.0000

XLON

07003070000071097-E0QO3HAfHPKz

11:22:34

163

5,194.0000

XLON

07003070000070974-E0QO3HAfHPLm

11:24:14

2

5,194.0000

XLON

05003050000071518-E0QO3HAfHQU2

11:25:18

33

5,194.0000

XLON

05003050000071770-E0QO3HAfHRBp

11:25:18

122

5,194.0000

XLON

05003050000071770-E0QO3HAfHRBr

11:25:18

19

5,194.0000

XLON

05003050000071770-E0QO3HAfHRBt

11:25:18

44

5,194.0000

XLON

05003050000071770-E0QO3HAfHRBv

11:25:25

192

5,192.0000

XLON

07003070000071300-E0QO3HAfHRH0

11:26:05

76

5,196.0000

XLON

05003050000071975-E0QO3HAfHRkX

11:26:30

188

5,194.0000

XLON

05003050000071949-E0QO3HAfHS00

11:29:41

25

5,196.0000

XLON

07003070000073090-E0QO3HAfHUEX

11:29:41

13

5,196.0000

XLON

07003070000073090-E0QO3HAfHUEZ

11:29:41

44

5,196.0000

XLON

07003070000073090-E0QO3HAfHUEb

11:29:41

122

5,196.0000

XLON

07003070000073090-E0QO3HAfHUEd

11:31:05

2

5,196.0000

XLON

07003070000073479-E0QO3HAfHVQT

11:31:21

122

5,196.0000

XLON

05003050000073354-E0QO3HAfHVYk

11:31:21

15

5,196.0000

XLON

05003050000073354-E0QO3HAfHVYm

11:31:21

18

5,196.0000

XLON

05003050000073354-E0QO3HAfHVYo

11:31:21

44

5,196.0000

XLON

05003050000073354-E0QO3HAfHVYq

11:33:09

47

5,196.0000

XLON

07003070000073908-E0QO3HAfHWYQ

11:33:09

140

5,196.0000

XLON

07003070000073908-E0QO3HAfHWYT

11:34:25

92

5,196.0000

XLON

05003050000074120-E0QO3HAfHXEa

11:34:25

13

5,196.0000

XLON

05003050000074120-E0QO3HAfHXEc

11:34:25

44

5,196.0000

XLON

05003050000074120-E0QO3HAfHXEe

11:34:41

19

5,196.0000

XLON

05003050000074182-E0QO3HAfHXa9

11:35:50

141

5,194.0000

XLON

05003050000072495-E0QO3HAfHYOD

11:35:50

21

5,194.0000

XLON

05003050000072495-E0QO3HAfHYOF

11:37:31

160

5,192.0000

XLON

05003050000074528-E0QO3HAfHZPr

11:38:17

13

5,192.0000

XLON

07003070000075307-E0QO3HAfHZoQ

11:38:36

25

5,190.0000

XLON

05003050000071976-E0QO3HAfHZvz

11:38:36

121

5,190.0000

XLON

05003050000071976-E0QO3HAfHZw9

11:40:46

63

5,190.0000

XLON

07003070000075614-E0QO3HAfHbF8

11:40:46

86

5,190.0000

XLON

07003070000075639-E0QO3HAfHbFA

11:42:28

48

5,192.0000

XLON

05003050000076165-E0QO3HAfHcVx

11:42:28

161

5,192.0000

XLON

05003050000076165-E0QO3HAfHcW1

11:47:15

182

5,192.0000

XLON

07003070000076470-E0QO3HAfHeny

11:47:42

189

5,190.0000

XLON

07003070000076125-E0QO3HAfHf8C

11:47:42

66

5,192.0000

XLON

07003070000077828-E0QO3HAfHf7s

11:48:42

4

5,192.0000

XLON

05003050000078019-E0QO3HAfHffA

11:49:14

31

5,192.0000

XLON

05003050000078180-E0QO3HAfHft0

11:49:14

44

5,192.0000

XLON

05003050000078180-E0QO3HAfHft2

11:49:26

13

5,192.0000

XLON

05003050000078217-E0QO3HAfHg0J

11:49:42

25

5,192.0000

XLON

07003070000078413-E0QO3HAfHg8w

11:49:42

44

5,192.0000

XLON

07003070000078413-E0QO3HAfHg8y

11:50:14

63

5,192.0000

XLON

05003050000078403-E0QO3HAfHgcm

11:50:28

157

5,190.0000

XLON

05003050000077827-E0QO3HAfHgrm

11:52:02

65

5,198.0000

XLON

05003050000078836-E0QO3HAfHhxP

11:52:02

167

5,198.0000

XLON

07003070000078988-E0QO3HAfHhxR

11:52:02

75

5,198.0000

XLON

05003050000078837-E0QO3HAfHhxT

11:53:43

178

5,204.0000

XLON

05003050000079042-E0QO3HAfHj2B

11:55:14

25

5,204.0000

XLON

07003070000079890-E0QO3HAfHk4H

11:55:14

69

5,202.0000

XLON

07003070000079130-E0QO3HAfHk4e

11:55:14

88

5,202.0000

XLON

07003070000079194-E0QO3HAfHk4g

11:56:06

163

5,202.0000

XLON

05003050000079949-E0QO3HAfHkfv

11:57:23

155

5,194.0000

XLON

05003050000079765-E0QO3HAfHliF

11:57:23

88

5,198.0000

XLON

05003050000078905-E0QO3HAfHlgq

11:57:23

64

5,198.0000

XLON

05003050000079043-E0QO3HAfHlgw

12:03:55

202

5,192.0000

XLON

07003070000081730-E0QO3HAfHq4w

12:03:55

146

5,194.0000

XLON

07003070000082650-E0QO3HAfHq4F

12:03:55

28

5,194.0000

XLON

07003070000082650-E0QO3HAfHq4H

12:03:57

157

5,190.0000

XLON

05003050000081384-E0QO3HAfHqC8

12:08:47

170

5,186.0000

XLON

07003070000083094-E0QO3HAfHsQY

12:10:05

76

5,188.0000

XLON

05003050000084196-E0QO3HAfHtCx

12:10:05

111

5,188.0000

XLON

05003050000084262-E0QO3HAfHtD1

12:10:05

176

5,188.0000

XLON

05003050000084291-E0QO3HAfHtD3

12:11:06

12

5,188.0000

XLON

07003070000085079-E0QO3HAfHteE

12:11:22

165

5,186.0000

XLON

07003070000085145-E0QO3HAfHtmY

12:13:05

189

5,184.0000

XLON

07003070000082997-E0QO3HAfHukX

12:13:05

152

5,186.0000

XLON

05003050000085316-E0QO3HAfHuk2

12:13:07

168

5,182.0000

XLON

05003050000084521-E0QO3HAfHum6

12:15:38

44

5,178.0000

XLON

07003070000086003-E0QO3HAfHwMl

12:15:38

33

5,178.0000

XLON

07003070000086003-E0QO3HAfHwMn

12:17:15

91

5,172.0000

XLON

05003050000086379-E0QO3HAfHxSY

12:17:15

116

5,174.0000

XLON

05003050000085806-E0QO3HAfHxRo

12:17:15

65

5,176.0000

XLON

05003050000085515-E0QO3HAfHxR8

12:20:29

85

5,168.0000

XLON

05003050000087870-E0QO3HAfHzg2

12:20:45

82

5,168.0000

XLON

05003050000087935-E0QO3HAfHzmC

12:22:43

166

5,170.0000

XLON

07003070000088711-E0QO3HAfI13a

12:25:05

181

5,170.0000

XLON

07003070000088812-E0QO3HAfI2HP

12:25:19

210

5,168.0000

XLON

07003070000088385-E0QO3HAfI2Sq

12:26:21

210

5,168.0000

XLON

07003070000089710-E0QO3HAfI2vV

12:28:02

70

5,166.0000

XLON

05003050000089953-E0QO3HAfI4Eo

12:28:02

93

5,166.0000

XLON

07003070000089231-E0QO3HAfI4Ek

12:28:02

19

5,168.0000

XLON

05003050000090037-E0QO3HAfI4EM

12:28:02

18

5,168.0000

XLON

05003050000090037-E0QO3HAfI4EO

12:28:02

120

5,168.0000

XLON

05003050000090037-E0QO3HAfI4EQ

12:30:15

125

5,168.0000

XLON

05003050000090448-E0QO3HAfI5bk

12:34:58

22

5,168.0000

XLON

05003050000092124-E0QO3HAfI8OG

12:35:14

22

5,168.0000

XLON

07003070000092429-E0QO3HAfI8bb

12:35:14

44

5,168.0000

XLON

07003070000092429-E0QO3HAfI8bd

12:35:14

18

5,168.0000

XLON

07003070000092429-E0QO3HAfI8bf

12:35:26

190

5,166.0000

XLON

05003050000091716-E0QO3HAfI8ru

12:37:10

23

5,166.0000

XLON

05003050000092796-E0QO3HAfI9hX

12:37:10

85

5,166.0000

XLON

05003050000092796-E0QO3HAfI9hZ

12:37:10

16

5,166.0000

XLON

05003050000092796-E0QO3HAfI9hb

12:38:18

85

5,166.0000

XLON

05003050000093066-E0QO3HAfIADe

12:38:18

110

5,166.0000

XLON

05003050000093066-E0QO3HAfIADg

12:38:41

149

5,164.0000

XLON

07003070000091204-E0QO3HAfIANX

12:39:02

232

5,162.0000

XLON

05003050000092462-E0QO3HAfIAdX

12:39:30

48

5,154.0000

XLON

07003070000093664-E0QO3HAfIArJ

12:39:38

55

5,154.0000

XLON

07003070000093664-E0QO3HAfIAwQ

12:45:15

184

5,158.0000

XLON

07003070000095330-E0QO3HAfIDui

12:46:06

85

5,158.0000

XLON

07003070000095656-E0QO3HAfIEDp

12:46:06

13

5,158.0000

XLON

07003070000095656-E0QO3HAfIEDr

12:46:06

24

5,158.0000

XLON

07003070000095656-E0QO3HAfIEDt

12:47:23

217

5,156.0000

XLON

07003070000095018-E0QO3HAfIEl2

12:47:46

186

5,154.0000

XLON

05003050000094566-E0QO3HAfIEtu

12:47:46

129

5,156.0000

XLON

07003070000096183-E0QO3HAfIEt4

12:47:46

13

5,156.0000

XLON

07003070000096183-E0QO3HAfIEt6

12:51:23

9

5,152.0000

XLON

05003050000097050-E0QO3HAfIGpi

12:51:23

171

5,152.0000

XLON

05003050000097050-E0QO3HAfIGpn

12:52:46

99

5,152.0000

XLON

05003050000097489-E0QO3HAfIHhb

12:52:48

80

5,152.0000

XLON

05003050000097489-E0QO3HAfIHjx

12:54:26

24

5,152.0000

XLON

07003070000098256-E0QO3HAfIIlY

12:54:26

35

5,152.0000

XLON

07003070000098256-E0QO3HAfIIla

12:59:53

186

5,162.0000

XLON

05003050000099843-E0QO3HAfILdY

13:00:07

212

5,162.0000

XLON

07003070000100076-E0QO3HAfIMCs

13:00:07

58

5,162.0000

XLON

07003070000100076-E0QO3HAfIMD4

13:05:07

262

5,168.0000

XLON

05003050000101838-E0QO3HAfIPrT

13:05:34

281

5,168.0000

XLON

07003070000102430-E0QO3HAfIQ8S

13:06:06

107

5,168.0000

XLON

07003070000102638-E0QO3HAfIQSb

13:06:06

26

5,168.0000

XLON

07003070000102638-E0QO3HAfIQSd

13:06:22

13

5,168.0000

XLON

05003050000102466-E0QO3HAfIQaM

13:11:01

246

5,172.0000

XLON

05003050000103733-E0QO3HAfITFk

13:11:03

176

5,170.0000

XLON

07003070000103705-E0QO3HAfITGb

13:11:58

261

5,170.0000

XLON

05003050000104045-E0QO3HAfIToc

13:11:58

15

5,170.0000

XLON

07003070000103705-E0QO3HAfIToY

13:12:46

20

5,170.0000

XLON

05003050000104610-E0QO3HAfIU4k

13:13:34

9

5,172.0000

XLON

07003070000105172-E0QO3HAfIUbU

13:13:34

27

5,172.0000

XLON

07003070000105172-E0QO3HAfIUbW

13:14:22

39

5,172.0000

XLON

07003070000105391-E0QO3HAfIUpg

13:14:42

107

5,172.0000

XLON

05003050000105249-E0QO3HAfIUyc

13:14:42

25

5,172.0000

XLON

05003050000105249-E0QO3HAfIUye

13:15:14

28

5,172.0000

XLON

05003050000105399-E0QO3HAfIVIA

13:15:14

49

5,172.0000

XLON

05003050000105399-E0QO3HAfIVIC

13:16:38

28

5,174.0000

XLON

07003070000106067-E0QO3HAfIVyP

13:16:38

107

5,174.0000

XLON

07003070000106067-E0QO3HAfIVyR

13:16:54

29

5,174.0000

XLON

07003070000106168-E0QO3HAfIWAT

13:16:54

41

5,174.0000

XLON

07003070000106168-E0QO3HAfIWAV

13:17:46

188

5,172.0000

XLON

07003070000105917-E0QO3HAfIWdD

13:17:46

66

5,174.0000

XLON

05003050000106185-E0QO3HAfIWd3

13:17:46

13

5,174.0000

XLON

05003050000106185-E0QO3HAfIWd5

13:17:48

105

5,170.0000

XLON

05003050000104938-E0QO3HAfIWfM

13:19:42

55

5,172.0000

XLON

05003050000106830-E0QO3HAfIXzM

13:19:42

127

5,172.0000

XLON

05003050000106830-E0QO3HAfIXzO

13:21:19

141

5,174.0000

XLON

05003050000107282-E0QO3HAfIYqT

13:22:18

186

5,168.0000

XLON

07003070000107554-E0QO3HAfIZUU

13:22:18

84

5,170.0000

XLON

05003050000104938-E0QO3HAfIZTi

13:22:18

105

5,170.0000

XLON

05003050000106725-E0QO3HAfIZTk

13:27:42

12

5,168.0000

XLON

07003070000109803-E0QO3HAfIcck

13:27:46

203

5,168.0000

XLON

05003050000109600-E0QO3HAfIcdW

13:29:45

179

5,170.0000

XLON

05003050000110175-E0QO3HAfIdUt

13:29:45

13

5,170.0000

XLON

05003050000110175-E0QO3HAfIdUv

13:31:06

168

5,172.0000

XLON

05003050000110829-E0QO3HAfIe6O

13:31:06

10

5,172.0000

XLON

05003050000110829-E0QO3HAfIe6Q

13:32:03

74

5,170.0000

XLON

05003050000110754-E0QO3HAfIecr

13:32:03

109

5,170.0000

XLON

07003070000110967-E0QO3HAfIect

13:33:10

129

5,172.0000

XLON

07003070000111861-E0QO3HAfIfbD

13:33:10

130

5,172.0000

XLON

07003070000111861-E0QO3HAfIfbH

13:34:55

5

5,172.0000

XLON

05003050000112169-E0QO3HAfIgwa

13:34:55

213

5,172.0000

XLON

05003050000112169-E0QO3HAfIgwc

13:36:14

63

5,176.0000

XLON

05003050000112675-E0QO3HAfIiFG

13:36:14

116

5,176.0000

XLON

07003070000112909-E0QO3HAfIiFI

13:36:14

199

5,180.0000

XLON

07003070000113225-E0QO3HAfIiDp

13:36:15

204

5,174.0000

XLON

07003070000113126-E0QO3HAfIiHZ

13:39:55

128

5,174.0000

XLON

07003070000113817-E0QO3HAfIkWU

13:43:57

76

5,174.0000

XLON

05003050000114964-E0QO3HAfImOe

13:43:57

107

5,174.0000

XLON

05003050000114964-E0QO3HAfImOj

13:46:36

284

5,174.0000

XLON

05003050000116049-E0QO3HAfInhr

13:48:23

50

5,170.0000

XLON

05003050000113607-E0QO3HAfIotU

13:48:23

166

5,172.0000

XLON

05003050000114792-E0QO3HAfIosT

13:48:23

199

5,174.0000

XLON

07003070000117680-E0QO3HAfIorh

13:48:54

89

5,170.0000

XLON

05003050000113607-E0QO3HAfIp5P

13:49:42

163

5,172.0000

XLON

07003070000118106-E0QO3HAfIpTp

13:49:42

33

5,172.0000

XLON

07003070000118106-E0QO3HAfIpTr

13:51:22

88

5,174.0000

XLON

05003050000118418-E0QO3HAfIqTq

13:51:22

15

5,174.0000

XLON

05003050000118418-E0QO3HAfIqTs

13:51:22

107

5,174.0000

XLON

05003050000118418-E0QO3HAfIqTu

13:52:37

169

5,172.0000

XLON

07003070000118559-E0QO3HAfIrSp

13:52:46

11

5,172.0000

XLON

07003070000119547-E0QO3HAfIrXZ

13:54:32

180

5,174.0000

XLON

05003050000120002-E0QO3HAfIsuE

13:56:54

158

5,174.0000

XLON

05003050000120890-E0QO3HAfIuPl

13:56:54

27

5,174.0000

XLON

05003050000120890-E0QO3HAfIuPp

13:57:46

29

5,174.0000

XLON

07003070000121846-E0QO3HAfIv49

13:57:46

107

5,174.0000

XLON

07003070000121846-E0QO3HAfIv4B

13:57:46

31

5,174.0000

XLON

07003070000121846-E0QO3HAfIv4D

13:57:46

124

5,174.0000

XLON

07003070000121846-E0QO3HAfIv4F

13:57:58

126

5,172.0000

XLON

05003050000119761-E0QO3HAfIvIc

13:57:58

84

5,172.0000

XLON

05003050000119761-E0QO3HAfIvIe

13:59:41

148

5,170.0000

XLON

05003050000122288-E0QO3HAfIwHX

14:02:16

134

5,174.0000

XLON

05003050000122925-E0QO3HAfIyTH

14:02:58

57

5,174.0000

XLON

05003050000122925-E0QO3HAfIykr

14:03:24

125

5,178.0000

XLON

07003070000123885-E0QO3HAfIz2D

14:04:58

86

5,180.0000

XLON

07003070000124380-E0QO3HAfIzwj

14:05:04

109

5,178.0000

XLON

05003050000123720-E0QO3HAfJ01r

14:05:04

63

5,178.0000

XLON

07003070000123898-E0QO3HAfJ01p

14:05:54

74

5,176.0000

XLON

07003070000124298-E0QO3HAfJ11x

14:06:00

73

5,174.0000

XLON

05003050000124212-E0QO3HAfJ1Fw

14:06:00

147

5,172.0000

XLON

07003070000124552-E0QO3HAfJ1Ga

14:06:18

176

5,170.0000

XLON

05003050000124557-E0QO3HAfJ1do

14:09:02

47

5,172.0000

XLON

07003070000125314-E0QO3HAfJ3m9

14:09:05

124

5,172.0000

XLON

07003070000125314-E0QO3HAfJ3uG

14:09:42

83

5,172.0000

XLON

05003050000125753-E0QO3HAfJ4Mt

14:09:42

100

5,172.0000

XLON

05003050000125753-E0QO3HAfJ4Mv

14:11:06

24

5,172.0000

XLON

07003070000126412-E0QO3HAfJ5MD

14:11:06

125

5,172.0000

XLON

07003070000126412-E0QO3HAfJ5MF

14:11:06

44

5,172.0000

XLON

07003070000126412-E0QO3HAfJ5MH

14:12:46

25

5,172.0000

XLON

05003050000126767-E0QO3HAfJ71N

14:13:02

78

5,172.0000

XLON

05003050000126860-E0QO3HAfJ7Bj

14:13:18

63

5,172.0000

XLON

07003070000127164-E0QO3HAfJ7MR

14:13:18

73

5,172.0000

XLON

07003070000127164-E0QO3HAfJ7MT

14:14:26

4

5,172.0000

XLON

07003070000127614-E0QO3HAfJ8FL

14:14:42

245

5,172.0000

XLON

05003050000127604-E0QO3HAfJ8Xd

14:16:06

74

5,172.0000

XLON

07003070000128377-E0QO3HAfJ9iq

14:16:06

9

5,172.0000

XLON

07003070000128377-E0QO3HAfJ9is

14:16:11

204

5,170.0000

XLON

07003070000125854-E0QO3HAfJ9kj

14:18:29

178

5,170.0000

XLON

07003070000128904-E0QO3HAfJBSL

14:20:14

24

5,170.0000

XLON

05003050000129517-E0QO3HAfJDEI

14:20:14

72

5,170.0000

XLON

05003050000129517-E0QO3HAfJDEK

14:20:14

175

5,170.0000

XLON

05003050000129517-E0QO3HAfJDEM

14:20:14

14

5,170.0000

XLON

05003050000129517-E0QO3HAfJDEO

14:21:34

189

5,170.0000

XLON

05003050000129765-E0QO3HAfJE2d

14:22:46

91

5,170.0000

XLON

07003070000130392-E0QO3HAfJFGo

14:23:02

9

5,170.0000

XLON

05003050000130401-E0QO3HAfJFTQ

14:23:02

9

5,170.0000

XLON

05003050000130401-E0QO3HAfJFTS

14:23:14

24

5,168.0000

XLON

07003070000128410-E0QO3HAfJFda

14:24:05

112

5,170.0000

XLON

05003050000130563-E0QO3HAfJGZ1

14:24:26

107

5,170.0000

XLON

05003050000130834-E0QO3HAfJGpD

14:24:26

255

5,170.0000

XLON

05003050000130834-E0QO3HAfJGpF

14:26:06

137

5,168.0000

XLON

07003070000128410-E0QO3HAfJIIx

14:26:06

11

5,170.0000

XLON

05003050000131513-E0QO3HAfJIID

14:26:06

52

5,170.0000

XLON

05003050000131513-E0QO3HAfJIIF

14:26:06

19

5,170.0000

XLON

05003050000131513-E0QO3HAfJIIH

14:26:06

177

5,170.0000

XLON

05003050000131513-E0QO3HAfJIIJ

14:26:06

91

5,170.0000

XLON

05003050000131513-E0QO3HAfJIIL

14:27:45

65

5,166.0000

XLON

05003050000129338-E0QO3HAfJJzZ

14:27:45

70

5,166.0000

XLON

07003070000130748-E0QO3HAfJJzb

14:29:29

83

5,170.0000

XLON

05003050000132554-E0QO3HAfJLto

14:29:29

151

5,170.0000

XLON

07003070000132357-E0QO3HAfJLti

14:29:29

67

5,170.0000

XLON

07003070000132651-E0QO3HAfJLtm

14:29:35

200

5,166.0000

XLON

07003070000132301-E0QO3HAfJM1j

14:30:01

143

5,160.0000

XLON

07003070000133303-E0QO3HAfJNQZ

14:30:10

90

5,160.0000

XLON

07003070000133885-E0QO3HAfJOm1

14:30:26

152

5,160.0000

XLON

07003070000133885-E0QO3HAfJQJe

14:31:06

12

5,162.0000

XLON

07003070000135671-E0QO3HAfJUHQ

14:31:30

323

5,174.0000

XLON

05003050000136296-E0QO3HAfJWR5

14:31:34

269

5,168.0000

XLON

05003050000135815-E0QO3HAfJWyz

14:31:34

322

5,170.0000

XLON

05003050000136093-E0QO3HAfJWyW

14:32:46

209

5,170.0000

XLON

07003070000137588-E0QO3HAfJcRS

14:32:46

321

5,172.0000

XLON

07003070000138037-E0QO3HAfJcRF

14:32:48

346

5,166.0000

XLON

05003050000137895-E0QO3HAfJcZt

14:34:28

230

5,166.0000

XLON

05003050000140099-E0QO3HAfJiBj

14:34:40

272

5,164.0000

XLON

07003070000140229-E0QO3HAfJjCo

14:34:56

125

5,160.0000

XLON

05003050000140420-E0QO3HAfJk8z

14:36:16

239

5,160.0000

XLON

05003050000142188-E0QO3HAfJoul

14:37:00

144

5,162.0000

XLON

07003070000142833-E0QO3HAfJqrK

14:38:01

241

5,164.0000

XLON

05003050000144120-E0QO3HAfJtqk

14:38:01

32

5,164.0000

XLON

05003050000144120-E0QO3HAfJtqq

14:38:10

218

5,162.0000

XLON

05003050000144070-E0QO3HAfJuNr

14:38:15

68

5,154.0000

XLON

05003050000144546-E0QO3HAfJueb

14:38:28

15

5,154.0000

XLON

05003050000144546-E0QO3HAfJvKv

14:39:30

202

5,158.0000

XLON

07003070000145973-E0QO3HAfJybi

14:40:00

92

5,152.0000

XLON

07003070000146147-E0QO3HAfK0IU

14:40:00

171

5,156.0000

XLON

05003050000145859-E0QO3HAfK0BV

14:41:30

134

5,152.0000

XLON

05003050000148209-E0QO3HAfK7VG

14:41:30

164

5,154.0000

XLON

07003070000148045-E0QO3HAfK7SX

14:41:30

194

5,156.0000

XLON

07003070000148315-E0QO3HAfK7Mw

14:43:05

138

5,156.0000

XLON

07003070000149889-E0QO3HAfKCF5

14:43:30

69

5,150.0000

XLON

07003070000150075-E0QO3HAfKDQc

14:43:30

207

5,154.0000

XLON

05003050000149807-E0QO3HAfKDNT

14:44:38

186

5,154.0000

XLON

07003070000151225-E0QO3HAfKGUZ

14:45:00

157

5,148.0000

XLON

05003050000151075-E0QO3HAfKHHm

14:45:00

143

5,152.0000

XLON

07003070000151226-E0QO3HAfKHCs

14:46:22

40

5,146.0000

XLON

05003050000152851-E0QO3HAfKLqE

14:46:22

93

5,146.0000

XLON

05003050000152851-E0QO3HAfKLqJ

14:47:33

67

5,150.0000

XLON

05003050000153570-E0QO3HAfKOs0

14:47:33

66

5,150.0000

XLON

07003070000153712-E0QO3HAfKOry

14:47:54

202

5,150.0000

XLON

05003050000154196-E0QO3HAfKPat

14:47:54

168

5,150.0000

XLON

05003050000154197-E0QO3HAfKPav

14:48:08

133

5,144.0000

XLON

07003070000154215-E0QO3HAfKQRm

14:49:36

82

5,140.0000

XLON

07003070000155939-E0QO3HAfKTzr

14:49:36

171

5,142.0000

XLON

07003070000156093-E0QO3HAfKTzL

14:49:38

104

5,140.0000

XLON

07003070000155939-E0QO3HAfKU1w

14:49:39

31

5,140.0000

XLON

07003070000155939-E0QO3HAfKU2J

14:51:20

165

5,142.0000

XLON

07003070000157634-E0QO3HAfKXb6

14:51:54

248

5,140.0000

XLON

05003050000157452-E0QO3HAfKYfH

14:53:02

45

5,138.0000

XLON

07003070000159662-E0QO3HAfKbcT

14:53:02

140

5,138.0000

XLON

07003070000159662-E0QO3HAfKbcV

14:53:45

188

5,136.0000

XLON

07003070000159392-E0QO3HAfKd70

14:54:38

264

5,132.0000

XLON

07003070000160925-E0QO3HAfKeep

14:54:48

99

5,130.0000

XLON

07003070000160926-E0QO3HAfKf9Q

14:55:20

77

5,128.0000

XLON

07003070000160323-E0QO3HAfKgbF

14:55:34

98

5,122.0000

XLON

05003050000161637-E0QO3HAfKhtx

14:56:38

32

5,130.0000

XLON

05003050000163033-E0QO3HAfKlJW

14:56:38

126

5,130.0000

XLON

05003050000163033-E0QO3HAfKlJY

14:57:24

197

5,132.0000

XLON

07003070000163818-E0QO3HAfKnMT

14:57:51

151

5,124.0000

XLON

05003050000163965-E0QO3HAfKoRE

14:57:51

246

5,128.0000

XLON

07003070000164274-E0QO3HAfKoQR

14:57:51

264

5,130.0000

XLON

05003050000164108-E0QO3HAfKoPm

15:00:00

81

5,130.0000

XLON

07003070000166028-E0QO3HAfKrnK

15:00:00

81

5,130.0000

XLON

07003070000166028-E0QO3HAfKrnM

15:00:36

162

5,126.0000

XLON

05003050000165769-E0QO3HAfKtr6

15:02:30

173

5,132.0000

XLON

05003050000169616-E0QO3HAfKxur

15:02:31

236

5,128.0000

XLON

07003070000169416-E0QO3HAfKy7Z

15:02:31

78

5,126.0000

XLON

05003050000169617-E0QO3HAfKy7o

15:02:55

162

5,118.0000

XLON

05003050000170286-E0QO3HAfKyr2

15:02:55

221

5,120.0000

XLON

07003070000170368-E0QO3HAfKypz

15:04:50

158

5,112.0000

XLON

05003050000172004-E0QO3HAfL4Uu

15:04:50

174

5,114.0000

XLON

07003070000172087-E0QO3HAfL4UK

15:06:21

174

5,118.0000

XLON

05003050000173692-E0QO3HAfL86V

15:06:21

209

5,118.0000

XLON

07003070000173809-E0QO3HAfL86T

15:07:46

178

5,122.0000

XLON

07003070000175155-E0QO3HAfLARh

15:08:33

231

5,120.0000

XLON

05003050000175025-E0QO3HAfLBtJ

15:09:32

176

5,114.0000

XLON

05003050000176459-E0QO3HAfLDpe

15:12:06

212

5,122.0000

XLON

07003070000177925-E0QO3HAfLJg7

15:13:04

197

5,122.0000

XLON

05003050000179129-E0QO3HAfLLu6

15:13:13

119

5,118.0000

XLON

07003070000179250-E0QO3HAfLMJH

15:13:13

281

5,120.0000

XLON

07003070000177882-E0QO3HAfLMI2

15:15:05

231

5,122.0000

XLON

05003050000180263-E0QO3HAfLPmL

15:15:05

198

5,122.0000

XLON

07003070000180376-E0QO3HAfLPmN

15:16:12

165

5,118.0000

XLON

07003070000181554-E0QO3HAfLSsf

15:16:12

10

5,118.0000

XLON

07003070000181554-E0QO3HAfLSsh

15:16:12

150

5,116.0000

XLON

07003070000179799-E0QO3HAfLStB

15:17:27

137

5,116.0000

XLON

07003070000182050-E0QO3HAfLVJD

15:18:02

48

5,116.0000

XLON

05003050000182912-E0QO3HAfLWiX

15:18:02

63

5,116.0000

XLON

05003050000182912-E0QO3HAfLWiZ

15:18:33

242

5,114.0000

XLON

07003070000182852-E0QO3HAfLXgo

15:18:33

92

5,112.0000

XLON

05003050000181417-E0QO3HAfLXgs

15:18:33

52

5,112.0000

XLON

05003050000181417-E0QO3HAfLXgv

15:19:51

234

5,116.0000

XLON

07003070000184420-E0QO3HAfLaCJ

15:20:10

182

5,118.0000

XLON

07003070000184625-E0QO3HAfLast

15:21:06

116

5,118.0000

XLON

05003050000185272-E0QO3HAfLcJF

15:21:06

63

5,118.0000

XLON

05003050000185272-E0QO3HAfLcJH

15:22:02

144

5,128.0000

XLON

07003070000185792-E0QO3HAfLeV0

15:22:47

202

5,126.0000

XLON

05003050000186714-E0QO3HAfLfsU

15:24:01

199

5,124.0000

XLON

05003050000185568-E0QO3HAfLi0F

15:25:00

217

5,124.0000

XLON

05003050000187937-E0QO3HAfLjgu

15:25:46

163

5,120.0000

XLON

05003050000188116-E0QO3HAfLka1

15:25:46

167

5,122.0000

XLON

07003070000188034-E0QO3HAfLkYc

15:26:23

183

5,118.0000

XLON

07003070000189377-E0QO3HAfLlh4

15:28:03

111

5,124.0000

XLON

05003050000190426-E0QO3HAfLoVz

15:28:03

44

5,124.0000

XLON

07003070000190610-E0QO3HAfLoW3

15:28:03

186

5,126.0000

XLON

07003070000190871-E0QO3HAfLoVL

15:28:15

124

5,124.0000

XLON

07003070000190610-E0QO3HAfLol9

15:30:06

189

5,126.0000

XLON

05003050000192170-E0QO3HAfLrni

15:30:06

18

5,126.0000

XLON

05003050000192170-E0QO3HAfLrnk

15:30:40

309

5,124.0000

XLON

07003070000191954-E0QO3HAfLsly

15:32:11

178

5,124.0000

XLON

05003050000193311-E0QO3HAfLv2g

15:33:35

195

5,124.0000

XLON

05003050000194608-E0QO3HAfLxM4

15:34:01

37

5,122.0000

XLON

07003070000193133-E0QO3HAfLxsR

15:34:01

194

5,122.0000

XLON

07003070000193133-E0QO3HAfLxsH

15:34:50

196

5,120.0000

XLON

05003050000192958-E0QO3HAfLz1y

15:35:07

116

5,118.0000

XLON

05003050000195295-E0QO3HAfLzPb

15:35:07

124

5,118.0000

XLON

07003070000195774-E0QO3HAfLzPd

15:35:54

234

5,116.0000

XLON

05003050000195832-E0QO3HAfM0QU

15:36:43

230

5,118.0000

XLON

07003070000197337-E0QO3HAfM1JN

15:37:45

208

5,116.0000

XLON

05003050000196761-E0QO3HAfM2u6

15:38:15

212

5,116.0000

XLON

07003070000198013-E0QO3HAfM3Sg

15:38:28

177

5,114.0000

XLON

05003050000197844-E0QO3HAfM3of

15:39:55

216

5,108.0000

XLON

07003070000199163-E0QO3HAfM5rO

15:39:55

74

5,110.0000

XLON

05003050000199037-E0QO3HAfM5qD

15:39:55

121

5,110.0000

XLON

05003050000199037-E0QO3HAfM5qH

15:41:29

220

5,102.0000

XLON

07003070000200185-E0QO3HAfM8Lu

15:41:29

23

5,102.0000

XLON

07003070000200185-E0QO3HAfM8M1

15:43:22

235

5,102.0000

XLON

07003070000201401-E0QO3HAfMAgE

15:43:33

28

5,100.0000

XLON

05003050000200010-E0QO3HAfMAvF

15:43:33

134

5,100.0000

XLON

05003050000200010-E0QO3HAfMAvD

15:45:31

48

5,100.0000

XLON

07003070000202817-E0QO3HAfMDHW

15:45:31

116

5,100.0000

XLON

07003070000202817-E0QO3HAfMDHY

15:45:45

185

5,098.0000

XLON

05003050000201098-E0QO3HAfMDZR

15:46:19

180

5,098.0000

XLON

05003050000203013-E0QO3HAfME70

15:47:20

109

5,098.0000

XLON

07003070000203892-E0QO3HAfMFmk

15:48:23

202

5,096.0000

XLON

05003050000202061-E0QO3HAfMGzl

15:48:36

48

5,094.0000

XLON

07003070000204980-E0QO3HAfMHIL

15:48:50

68

5,094.0000

XLON

05003050000204929-E0QO3HAfMHXE

15:49:58

87

5,094.0000

XLON

07003070000205845-E0QO3HAfMIoA

15:49:58

175

5,094.0000

XLON

05003050000205672-E0QO3HAfMIo8

15:50:32

63

5,096.0000

XLON

05003050000205855-E0QO3HAfMJkK

15:50:36

74

5,094.0000

XLON

05003050000205819-E0QO3HAfMJs9

15:51:03

168

5,098.0000

XLON

05003050000206261-E0QO3HAfMKT5

15:51:03

181

5,100.0000

XLON

05003050000206125-E0QO3HAfMKS2

15:51:03

180

5,100.0000

XLON

07003070000206248-E0QO3HAfMKRu

15:52:04

202

5,100.0000

XLON

07003070000206723-E0QO3HAfMLq2

15:52:37

221

5,098.0000

XLON

05003050000206352-E0QO3HAfMMqy

15:53:12

86

5,100.0000

XLON

05003050000208028-E0QO3HAfMNsN

15:54:08

167

5,106.0000

XLON

05003050000208703-E0QO3HAfMPSI

15:54:28

185

5,106.0000

XLON

07003070000209204-E0QO3HAfMPsg

15:54:54

167

5,104.0000

XLON

07003070000208655-E0QO3HAfMQPv

15:56:08

48

5,104.0000

XLON

05003050000210330-E0QO3HAfMSQr

15:56:24

25

5,104.0000

XLON

07003070000210744-E0QO3HAfMSyq

15:56:24

12

5,104.0000

XLON

07003070000210744-E0QO3HAfMSys

15:56:24

100

5,104.0000

XLON

07003070000210744-E0QO3HAfMSyu

15:56:56

114

5,104.0000

XLON

05003050000210850-E0QO3HAfMToe

15:57:48

48

5,104.0000

XLON

05003050000211327-E0QO3HAfMV0g

15:58:22

143

5,100.0000

XLON

05003050000211470-E0QO3HAfMVsR

15:58:22

139

5,102.0000

XLON

07003070000208609-E0QO3HAfMVpu

15:58:22

156

5,102.0000

XLON

07003070000209054-E0QO3HAfMVpy

15:58:22

184

5,104.0000

XLON

07003070000211688-E0QO3HAfMVph

15:59:36

202

5,104.0000

XLON

07003070000212781-E0QO3HAfMYBb

16:00:00

48

5,104.0000

XLON

05003050000213064-E0QO3HAfMYyY

16:00:57

66

5,104.0000

XLON

07003070000213537-E0QO3HAfMb1p

16:01:28

202

5,102.0000

XLON

05003050000212492-E0QO3HAfMbxa

16:03:46

230

5,116.0000

XLON

05003050000215625-E0QO3HAfMgsN

16:04:18

230

5,116.0000

XLON

05003050000216057-E0QO3HAfMi6n

16:04:34

105

5,116.0000

XLON

05003050000216539-E0QO3HAfMiuR

16:05:08

148

5,116.0000

XLON

07003070000217220-E0QO3HAfMjsk

16:05:08

103

5,116.0000

XLON

07003070000217220-E0QO3HAfMjsm

16:05:19

272

5,114.0000

XLON

07003070000215763-E0QO3HAfMkD1

16:06:10

289

5,110.0000

XLON

05003050000217691-E0QO3HAfMluC

16:06:24

100

5,110.0000

XLON

07003070000218251-E0QO3HAfMmZU

16:07:17

209

5,106.0000

XLON

07003070000218252-E0QO3HAfMolD

16:07:17

209

5,108.0000

XLON

07003070000217426-E0QO3HAfMokb

16:07:17

65

5,110.0000

XLON

05003050000218488-E0QO3HAfMok1

16:07:22

272

5,100.0000

XLON

07003070000218909-E0QO3HAfMovZ

16:08:24

251

5,094.0000

XLON

05003050000219007-E0QO3HAfMqog

16:08:24

272

5,096.0000

XLON

07003070000219210-E0QO3HAfMqnm

16:08:55

213

5,092.0000

XLON

07003070000219413-E0QO3HAfMs1b

16:11:01

246

5,102.0000

XLON

07003070000221077-E0QO3HAfMweQ

16:11:05

295

5,100.0000

XLON

05003050000220691-E0QO3HAfMwlK

16:11:21

197

5,098.0000

XLON

05003050000220898-E0QO3HAfMxD0

16:11:21

296

5,100.0000

XLON

07003070000221315-E0QO3HAfMxCQ

16:12:31

272

5,098.0000

XLON

05003050000221569-E0QO3HAfMzYj

16:13:07

282

5,096.0000

XLON

07003070000222482-E0QO3HAfN0Pk

16:14:28

167

5,096.0000

XLON

05003050000223500-E0QO3HAfN2cB

16:14:28

67

5,096.0000

XLON

05003050000223500-E0QO3HAfN2cD

16:14:28

44

5,096.0000

XLON

05003050000223500-E0QO3HAfN2cF

16:15:30

304

5,094.0000

XLON

05003050000222325-E0QO3HAfN4eL

16:15:31

65

5,090.0000

XLON

07003070000222697-E0QO3HAfN4j5

16:15:31

202

5,090.0000

XLON

07003070000223652-E0QO3HAfN4j7

16:16:43

273

5,090.0000

XLON

07003070000224336-E0QO3HAfN7Oi

16:16:52

323

5,086.0000

XLON

07003070000224330-E0QO3HAfN7ar

16:18:17

315

5,094.0000

XLON

07003070000224408-E0QO3HAfNAdi

16:18:46

27

5,092.0000

XLON

05003050000224235-E0QO3HAfNBZm

16:18:46

320

5,092.0000

XLON

05003050000224235-E0QO3HAfNBZu

16:19:20

182

5,082.0000

XLON

07003070000224428-E0QO3HAfNCl8

16:20:10

248

5,094.0000

XLON

05003050000224316-E0QO3HAfNF1J

16:20:10

273

5,094.0000

XLON

07003070000224475-E0QO3HAfNF1L

16:21:19

310

5,098.0000

XLON

07003070000224516-E0QO3HAfNH0V

16:22:17

256

5,100.0000

XLON

05003050000224405-E0QO3HAfNIQ5

16:22:17

81

5,100.0000

XLON

05003050000224412-E0QO3HAfNIQ9

16:22:51

310

5,106.0000

XLON

07003070000224580-E0QO3HAfNJhW

16:23:00

235

5,104.0000

XLON

05003050000224437-E0QO3HAfNK7h

16:23:00

168

5,104.0000

XLON

05003050000224437-E0QO3HAfNK7e

16:25:48

81

5,114.0000

XLON

07003070000224680-E0QO3HAfNR2d

16:25:50

80

5,114.0000

XLON

07003070000224680-E0QO3HAfNR9N

16:25:50

233

5,114.0000

XLON

07003070000224680-E0QO3HAfNR9T

16:26:03

394

5,112.0000

XLON

05003050000224505-E0QO3HAfNRVm

16:26:26

80

5,112.0000

XLON

07003070000224702-E0QO3HAfNSao

16:26:26

168

5,112.0000

XLON

07003070000224702-E0QO3HAfNSas

16:26:38

9

5,112.0000

XLON

07003070000224702-E0QO3HAfNSuo

16:28:41

155

5,116.0000

XLON

05003050000224740-E0QO3HAfNXAX

16:28:55

167

5,116.0000

XLON

07003070000224923-E0QO3HAfNXag

16:28:55

167

5,116.0000

XLON

05003050000224761-E0QO3HAfNXaT

16:28:55

108

5,116.0000

XLON

05003050000224761-E0QO3HAfNXaV

 

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
 
 
POSAKNBPABKDNBB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,484.13
Change-295.98