FT Markets Data
Ashtead Group PLC

Transaction in Own Shares

Source: RNS
RNS Number : 4803S
Ashtead Group PLC
11 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 10 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:

88,400

 

 

Date of transaction:

10 February 2026

 

 

Average price paid per share (pence):

5,015.3014

 

 

Lowest price paid per share (pence):

4,944.0000

 

 

Highest price paid per share (pence):

5,088.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,833,005 (excluding Treasury shares), and the Company will hold 36,521,828 ordinary shares in Treasury.

 

The figure of 414,833,005 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

324

5,020.0000

XLON

07003070000000287-E0QEcntbR2gW

08:01:06

109

5,020.0000

XLON

07003070000000289-E0QEcntbR2gY

08:01:06

215

5,020.0000

XLON

07003070000000289-E0QEcntbR2ga

08:01:06

454

5,016.0000

XLON

05003050000000297-E0QEcntbR2hK

08:04:04

116

5,042.0000

XLON

05003050000000399-E0QEcntbRBEB

08:04:04

122

5,042.0000

XLON

05003050000000399-E0QEcntbRBEF

08:04:16

198

5,036.0000

XLON

07003070000000355-E0QEcntbRBkU

08:04:48

198

5,042.0000

XLON

07003070000000403-E0QEcntbRDOx

08:05:34

158

5,034.0000

XLON

05003050000000403-E0QEcntbRFkK

08:06:29

293

5,040.0000

XLON

05003050000000481-E0QEcntbRI5R

08:07:41

294

5,046.0000

XLON

07003070000000483-E0QEcntbRKR4

08:07:41

6

5,046.0000

XLON

07003070000000483-E0QEcntbRKR1

08:09:54

225

5,044.0000

XLON

07003070000000543-E0QEcntbROeq

08:11:36

338

5,042.0000

XLON

05003050000000579-E0QEcntbRSWE

08:12:53

321

5,064.0000

XLON

05003050000000670-E0QEcntbRUoC

08:14:41

123

5,074.0000

XLON

07003070000000653-E0QEcntbRYY4

08:15:17

259

5,076.0000

XLON

05003050000000880-E0QEcntbRZXp

08:15:53

234

5,070.0000

XLON

07003070000000676-E0QEcntbRaUx

08:15:53

279

5,072.0000

XLON

05003050000000729-E0QEcntbRaUQ

08:16:21

257

5,072.0000

XLON

05003050000001344-E0QEcntbRbWS

08:16:21

257

5,070.0000

XLON

05003050000001318-E0QEcntbRbWp

08:20:47

139

5,082.0000

XLON

05003050000003177-E0QEcntbRkF7

08:21:01

209

5,082.0000

XLON

05003050000003242-E0QEcntbRkX0

08:21:04

214

5,080.0000

XLON

05003050000002796-E0QEcntbRkb9

08:21:06

103

5,078.0000

XLON

05003050000003176-E0QEcntbRkgY

08:21:06

71

5,078.0000

XLON

05003050000003176-E0QEcntbRkga

08:22:41

44

5,082.0000

XLON

05003050000003823-E0QEcntbRnAs

08:23:01

174

5,082.0000

XLON

05003050000003957-E0QEcntbRngm

08:24:21

225

5,082.0000

XLON

05003050000004354-E0QEcntbRpO6

08:25:04

158

5,074.0000

XLON

07003070000003760-E0QEcntbRqNI

08:25:04

16

5,074.0000

XLON

07003070000003760-E0QEcntbRqNE

08:27:09

173

5,088.0000

XLON

07003070000005128-E0QEcntbRta7

08:27:10

14

5,086.0000

XLON

07003070000005026-E0QEcntbRtce

08:27:11

177

5,086.0000

XLON

07003070000005026-E0QEcntbRtdG

08:27:41

23

5,086.0000

XLON

05003050000005348-E0QEcntbRuqw

08:27:59

223

5,084.0000

XLON

07003070000004937-E0QEcntbRvSF

08:29:21

242

5,080.0000

XLON

07003070000005822-E0QEcntbRxbB

08:31:05

12

5,086.0000

XLON

05003050000006439-E0QEcntbS1FJ

08:31:16

226

5,086.0000

XLON

05003050000006439-E0QEcntbS1Wv

08:32:41

7

5,082.0000

XLON

07003070000007012-E0QEcntbS3Zn

08:32:41

244

5,082.0000

XLON

07003070000007012-E0QEcntbS3Zr

08:33:52

202

5,080.0000

XLON

05003050000006374-E0QEcntbS5jR

08:34:50

234

5,084.0000

XLON

07003070000007567-E0QEcntbS7E6

08:34:57

169

5,072.0000

XLON

07003070000005255-E0QEcntbS7Qm

08:34:57

79

5,078.0000

XLON

05003050000007563-E0QEcntbS7PK

08:34:57

95

5,080.0000

XLON

05003050000007412-E0QEcntbS7OG

08:36:41

142

5,068.0000

XLON

07003070000008245-E0QEcntbSAP3

08:36:41

102

5,068.0000

XLON

07003070000008245-E0QEcntbSAP5

08:37:06

218

5,064.0000

XLON

07003070000008079-E0QEcntbSAwF

08:38:13

151

5,068.0000

XLON

07003070000008513-E0QEcntbSCUi

08:39:22

24

5,066.0000

XLON

07003070000008991-E0QEcntbSEDO

08:39:22

175

5,066.0000

XLON

07003070000008991-E0QEcntbSEDQ

08:41:51

65

5,076.0000

XLON

07003070000009640-E0QEcntbSJIK

08:41:51

96

5,076.0000

XLON

07003070000009640-E0QEcntbSJII

08:42:42

10

5,076.0000

XLON

07003070000009993-E0QEcntbSKPA

08:42:49

240

5,074.0000

XLON

07003070000009570-E0QEcntbSKdF

08:42:49

173

5,076.0000

XLON

07003070000009993-E0QEcntbSKcX

08:45:22

243

5,068.0000

XLON

05003050000010533-E0QEcntbSPWc

08:46:02

43

5,068.0000

XLON

05003050000011039-E0QEcntbSQOJ

08:46:22

2

5,068.0000

XLON

05003050000011118-E0QEcntbSR6N

08:46:32

79

5,068.0000

XLON

05003050000011118-E0QEcntbSRSa

08:46:32

1

5,068.0000

XLON

05003050000011118-E0QEcntbSRSf

08:46:32

132

5,068.0000

XLON

05003050000011118-E0QEcntbSRSj

08:46:56

45

5,056.0000

XLON

05003050000010534-E0QEcntbSS4t

08:46:56

21

5,056.0000

XLON

05003050000010534-E0QEcntbSS4v

08:46:56

5

5,056.0000

XLON

05003050000010534-E0QEcntbSS4r

08:46:56

76

5,060.0000

XLON

05003050000010045-E0QEcntbSS2g

08:46:56

112

5,062.0000

XLON

07003070000010518-E0QEcntbSS1D

08:49:33

73

5,056.0000

XLON

05003050000011995-E0QEcntbSWfM

08:49:33

82

5,056.0000

XLON

05003050000011995-E0QEcntbSWfO

08:50:00

176

5,054.0000

XLON

07003070000011983-E0QEcntbSXJB

08:51:02

165

5,054.0000

XLON

07003070000012447-E0QEcntbSYni

08:52:42

79

5,054.0000

XLON

05003050000012767-E0QEcntbSbDr

08:53:02

126

5,054.0000

XLON

07003070000012877-E0QEcntbSbhY

08:54:22

199

5,052.0000

XLON

05003050000013209-E0QEcntbSdfy

08:56:52

196

5,052.0000

XLON

05003050000013804-E0QEcntbShNs

08:56:55

167

5,050.0000

XLON

07003070000013645-E0QEcntbShRo

08:56:57

101

5,046.0000

XLON

07003070000011984-E0QEcntbShZP

08:56:57

62

5,048.0000

XLON

05003050000012411-E0QEcntbShYk

08:58:41

178

5,048.0000

XLON

07003070000014216-E0QEcntbSjoI

08:58:42

224

5,046.0000

XLON

07003070000014054-E0QEcntbSjqE

08:59:22

91

5,044.0000

XLON

07003070000014453-E0QEcntbSkeF

09:01:33

13

5,042.0000

XLON

07003070000015232-E0QEcntbSokE

09:01:33

123

5,042.0000

XLON

07003070000015232-E0QEcntbSok3

09:02:42

19

5,042.0000

XLON

07003070000016006-E0QEcntbSqHJ

09:02:42

79

5,042.0000

XLON

07003070000016006-E0QEcntbSqHL

09:02:42

37

5,042.0000

XLON

07003070000016006-E0QEcntbSqHN

09:02:42

79

5,042.0000

XLON

07003070000016006-E0QEcntbSqHP

09:02:42

46

5,042.0000

XLON

07003070000016006-E0QEcntbSqHR

09:04:43

151

5,040.0000

XLON

05003050000017038-E0QEcntbSsqW

09:08:59

153

5,046.0000

XLON

05003050000018235-E0QEcntbSyci

09:09:02

140

5,046.0000

XLON

07003070000018579-E0QEcntbSynO

09:09:22

140

5,046.0000

XLON

05003050000018620-E0QEcntbSzDE

09:10:42

81

5,048.0000

XLON

07003070000019126-E0QEcntbT0RU

09:10:42

21

5,048.0000

XLON

07003070000019126-E0QEcntbT0RQ

09:11:36

167

5,048.0000

XLON

07003070000019355-E0QEcntbT1UQ

09:11:42

89

5,048.0000

XLON

05003050000019532-E0QEcntbT1bt

09:11:44

133

5,046.0000

XLON

05003050000018741-E0QEcntbT1e7

09:11:51

43

5,042.0000

XLON

07003070000017671-E0QEcntbT1rb

09:11:51

112

5,042.0000

XLON

07003070000017671-E0QEcntbT1ri

09:13:15

200

5,042.0000

XLON

07003070000019860-E0QEcntbT3Fv

09:16:10

178

5,048.0000

XLON

07003070000020964-E0QEcntbT8NK

09:16:23

80

5,048.0000

XLON

07003070000021105-E0QEcntbT8ir

09:16:31

53

5,046.0000

XLON

05003050000020778-E0QEcntbT8sb

09:16:31

133

5,046.0000

XLON

05003050000020778-E0QEcntbT8se

09:17:44

79

5,046.0000

XLON

07003070000021588-E0QEcntbTAEa

09:17:44

71

5,046.0000

XLON

07003070000021588-E0QEcntbTAEc

09:17:44

44

5,046.0000

XLON

07003070000021588-E0QEcntbTAEe

09:19:24

69

5,042.0000

XLON

07003070000022202-E0QEcntbTCYF

09:19:24

117

5,042.0000

XLON

07003070000022202-E0QEcntbTCYH

09:19:24

55

5,042.0000

XLON

07003070000022202-E0QEcntbTCYJ

09:22:44

171

5,050.0000

XLON

05003050000023142-E0QEcntbTFS0

09:22:45

186

5,050.0000

XLON

07003070000023237-E0QEcntbTFSg

09:22:48

154

5,048.0000

XLON

05003050000022844-E0QEcntbTFar

09:22:52

185

5,046.0000

XLON

07003070000022726-E0QEcntbTFek

09:25:54

222

5,054.0000

XLON

07003070000024093-E0QEcntbTKKE

09:25:54

200

5,052.0000

XLON

07003070000024017-E0QEcntbTKKO

09:26:05

62

5,052.0000

XLON

05003050000024078-E0QEcntbTKUc

09:26:05

66

5,052.0000

XLON

05003050000024078-E0QEcntbTKUe

09:28:19

206

5,050.0000

XLON

05003050000024544-E0QEcntbTNFX

09:32:06

200

5,050.0000

XLON

05003050000025041-E0QEcntbTRoj

09:32:06

221

5,052.0000

XLON

07003070000025524-E0QEcntbTRof

09:32:23

80

5,038.0000

XLON

07003070000024170-E0QEcntbTSPs

09:32:23

17

5,038.0000

XLON

07003070000024170-E0QEcntbTSOv

09:33:45

39

5,042.0000

XLON

05003050000026294-E0QEcntbTTuf

09:33:45

34

5,042.0000

XLON

05003050000026294-E0QEcntbTTuh

09:33:45

41

5,042.0000

XLON

05003050000026294-E0QEcntbTTuj

09:33:45

18

5,042.0000

XLON

05003050000026294-E0QEcntbTTul

09:33:47

145

5,040.0000

XLON

07003070000026236-E0QEcntbTTvS

09:36:16

161

5,040.0000

XLON

05003050000026770-E0QEcntbTXFL

09:38:22

196

5,042.0000

XLON

07003070000027670-E0QEcntbTZcV

09:40:06

34

5,042.0000

XLON

07003070000028056-E0QEcntbTbcc

09:41:05

176

5,042.0000

XLON

07003070000028056-E0QEcntbTdTK

09:41:05

9

5,044.0000

XLON

07003070000028710-E0QEcntbTdT2

09:41:05

14

5,044.0000

XLON

07003070000028710-E0QEcntbTdT4

09:41:05

23

5,044.0000

XLON

07003070000028710-E0QEcntbTdT6

09:41:05

30

5,044.0000

XLON

07003070000028710-E0QEcntbTdT8

09:46:48

292

5,048.0000

XLON

07003070000030554-E0QEcntbTl6p

09:47:08

8

5,048.0000

XLON

07003070000030554-E0QEcntbTlVs

09:47:08

248

5,050.0000

XLON

05003050000030484-E0QEcntbTlVM

09:47:34

82

5,050.0000

XLON

07003070000030809-E0QEcntbTlyg

09:47:34

7

5,050.0000

XLON

07003070000030809-E0QEcntbTlyY

09:47:45

80

5,050.0000

XLON

07003070000030809-E0QEcntbTmHy

09:50:29

169

5,052.0000

XLON

05003050000031568-E0QEcntbTp6p

09:50:49

140

5,050.0000

XLON

05003050000030955-E0QEcntbTpf6

09:50:49

79

5,052.0000

XLON

07003070000031854-E0QEcntbTpel

09:50:49

45

5,052.0000

XLON

07003070000031854-E0QEcntbTpen

09:50:49

17

5,052.0000

XLON

07003070000031854-E0QEcntbTpep

09:51:05

149

5,050.0000

XLON

07003070000031911-E0QEcntbTpvY

09:52:29

2

5,050.0000

XLON

05003050000031891-E0QEcntbTrCx

09:52:29

59

5,050.0000

XLON

05003050000031891-E0QEcntbTrCz

09:52:45

174

5,050.0000

XLON

07003070000032625-E0QEcntbTrQh

09:54:26

176

5,050.0000

XLON

05003050000032975-E0QEcntbTtAE

09:56:26

203

5,050.0000

XLON

07003070000033764-E0QEcntbTv63

09:57:46

189

5,050.0000

XLON

07003070000034217-E0QEcntbTwXw

09:58:40

176

5,048.0000

XLON

05003050000031738-E0QEcntbTxbY

09:59:13

157

5,044.0000

XLON

07003070000033599-E0QEcntbTyA9

09:59:49

2

5,044.0000

XLON

05003050000034607-E0QEcntbTyhz

09:59:49

214

5,044.0000

XLON

05003050000034607-E0QEcntbTyi8

10:01:50

71

5,044.0000

XLON

05003050000035259-E0QEcntbU1s2

10:02:13

103

5,044.0000

XLON

05003050000035259-E0QEcntbU2b6

10:04:59

166

5,050.0000

XLON

05003050000036409-E0QEcntbU5uI

10:06:59

81

5,054.0000

XLON

05003050000036953-E0QEcntbU86n

10:06:59

90

5,054.0000

XLON

07003070000037058-E0QEcntbU86l

10:07:46

86

5,054.0000

XLON

05003050000037273-E0QEcntbU8og

10:07:46

121

5,054.0000

XLON

05003050000037273-E0QEcntbU8od

10:11:06

228

5,060.0000

XLON

07003070000038422-E0QEcntbUClX

10:13:06

154

5,066.0000

XLON

07003070000038950-E0QEcntbUErc

10:13:06

51

5,066.0000

XLON

07003070000038950-E0QEcntbUErR

10:13:26

62

5,066.0000

XLON

07003070000039036-E0QEcntbUFOc

10:13:27

233

5,064.0000

XLON

05003050000038668-E0QEcntbUFPN

10:14:26

258

5,066.0000

XLON

07003070000039325-E0QEcntbUGrG

10:15:45

196

5,062.0000

XLON

07003070000038791-E0QEcntbUIXA

10:16:26

210

5,058.0000

XLON

07003070000039946-E0QEcntbUJMm

10:16:46

131

5,056.0000

XLON

05003050000039146-E0QEcntbUJoq

10:18:06

174

5,054.0000

XLON

05003050000040432-E0QEcntbULOB

10:18:16

124

5,052.0000

XLON

05003050000040312-E0QEcntbULXr

10:22:18

86

5,050.0000

XLON

05003050000041595-E0QEcntbUQSn

10:23:06

25

5,052.0000

XLON

07003070000042213-E0QEcntbURLg

10:23:06

118

5,052.0000

XLON

07003070000042213-E0QEcntbURLi

10:23:06

43

5,052.0000

XLON

07003070000042213-E0QEcntbURLk

10:24:26

22

5,054.0000

XLON

05003050000042363-E0QEcntbUSri

10:24:26

45

5,054.0000

XLON

05003050000042363-E0QEcntbUSrk

10:24:46

45

5,054.0000

XLON

05003050000042417-E0QEcntbUTJO

10:25:06

8

5,054.0000

XLON

07003070000042710-E0QEcntbUTjL

10:25:06

58

5,054.0000

XLON

07003070000042710-E0QEcntbUTjP

10:26:26

183

5,054.0000

XLON

05003050000042926-E0QEcntbUVc2

10:29:38

75

5,054.0000

XLON

07003070000043493-E0QEcntbUZZL

10:29:38

13

5,054.0000

XLON

07003070000043493-E0QEcntbUZZP

10:29:38

135

5,054.0000

XLON

07003070000043493-E0QEcntbUZZR

10:29:54

63

5,052.0000

XLON

05003050000042518-E0QEcntbUZoE

10:29:54

120

5,052.0000

XLON

05003050000042851-E0QEcntbUZoG

10:31:06

71

5,048.0000

XLON

07003070000043051-E0QEcntbUbPn

10:31:06

109

5,050.0000

XLON

05003050000044290-E0QEcntbUbMz

10:31:06

145

5,050.0000

XLON

05003050000044290-E0QEcntbUbN1

10:31:06

25

5,050.0000

XLON

05003050000044290-E0QEcntbUbN3

10:32:26

8

5,046.0000

XLON

07003070000044503-E0QEcntbUcz6

10:33:21

2

5,046.0000

XLON

07003070000044503-E0QEcntbUdry

10:34:46

113

5,048.0000

XLON

07003070000045755-E0QEcntbUf9Q

10:34:46

59

5,048.0000

XLON

07003070000045755-E0QEcntbUf9S

10:34:46

37

5,048.0000

XLON

07003070000045755-E0QEcntbUf9U

10:36:06

192

5,048.0000

XLON

05003050000045938-E0QEcntbUgb7

10:37:46

21

5,048.0000

XLON

05003050000046363-E0QEcntbUiEJ

10:37:46

37

5,048.0000

XLON

05003050000046363-E0QEcntbUiEL

10:38:06

203

5,048.0000

XLON

05003050000046468-E0QEcntbUiWd

10:38:13

117

5,046.0000

XLON

07003070000044503-E0QEcntbUiiG

10:38:13

116

5,046.0000

XLON

07003070000045656-E0QEcntbUiiK

10:39:47

201

5,042.0000

XLON

07003070000047072-E0QEcntbUkq2

10:39:49

2

5,040.0000

XLON

05003050000046848-E0QEcntbUku1

10:39:49

43

5,040.0000

XLON

05003050000046848-E0QEcntbUktt

10:40:05

129

5,040.0000

XLON

05003050000046848-E0QEcntbUl9h

10:43:26

27

5,042.0000

XLON

05003050000047885-E0QEcntbUodR

10:44:56

154

5,044.0000

XLON

07003070000048315-E0QEcntbUptj

10:45:01

127

5,040.0000

XLON

05003050000047283-E0QEcntbUq11

10:46:35

169

5,038.0000

XLON

05003050000048609-E0QEcntbUreO

10:48:26

42

5,040.0000

XLON

07003070000049432-E0QEcntbUtlY

10:48:26

99

5,040.0000

XLON

07003070000049432-E0QEcntbUtla

10:51:55

204

5,042.0000

XLON

07003070000049791-E0QEcntbUwUJ

10:52:46

69

5,042.0000

XLON

05003050000050397-E0QEcntbUwv1

10:52:46

6

5,042.0000

XLON

05003050000050397-E0QEcntbUwv3

10:52:46

74

5,042.0000

XLON

05003050000050397-E0QEcntbUwv5

10:52:46

49

5,042.0000

XLON

05003050000050397-E0QEcntbUwv7

10:52:55

187

5,040.0000

XLON

05003050000049473-E0QEcntbUwzp

10:53:35

119

5,038.0000

XLON

07003070000049899-E0QEcntbUxiz

10:55:54

146

5,038.0000

XLON

07003070000051085-E0QEcntbUzeU

10:55:57

146

5,036.0000

XLON

05003050000050875-E0QEcntbUzgx

10:57:50

127

5,036.0000

XLON

07003070000051655-E0QEcntbV101

10:59:05

51

5,036.0000

XLON

07003070000052437-E0QEcntbV2bN

10:59:15

23

5,036.0000

XLON

07003070000052437-E0QEcntbV2yL

10:59:26

19

5,036.0000

XLON

05003050000052496-E0QEcntbV3Df

11:00:06

149

5,036.0000

XLON

07003070000052791-E0QEcntbV41n

11:00:06

140

5,034.0000

XLON

07003070000051560-E0QEcntbV42L

11:00:27

127

5,030.0000

XLON

05003050000051365-E0QEcntbV4St

11:01:15

69

5,022.0000

XLON

07003070000053246-E0QEcntbV5XA

11:02:32

74

5,022.0000

XLON

05003050000053679-E0QEcntbV6re

11:03:13

174

5,024.0000

XLON

07003070000054049-E0QEcntbV7Un

11:04:28

9

5,026.0000

XLON

05003050000054487-E0QEcntbV8gB

11:05:11

131

5,026.0000

XLON

07003070000054668-E0QEcntbV9NO

11:07:03

227

5,034.0000

XLON

05003050000055269-E0QEcntbVBEi

11:07:47

69

5,034.0000

XLON

07003070000055685-E0QEcntbVBjM

11:07:47

133

5,034.0000

XLON

07003070000055685-E0QEcntbVBjO

11:11:06

31

5,040.0000

XLON

05003050000056551-E0QEcntbVEHR

11:11:06

20

5,040.0000

XLON

05003050000056551-E0QEcntbVEHT

11:11:27

45

5,040.0000

XLON

07003070000056878-E0QEcntbVEZu

11:11:41

186

5,038.0000

XLON

07003070000056613-E0QEcntbVEpH

11:12:17

105

5,036.0000

XLON

07003070000056232-E0QEcntbVFMO

11:14:47

170

5,034.0000

XLON

05003050000057046-E0QEcntbVHtI

11:14:47

185

5,034.0000

XLON

07003070000057205-E0QEcntbVHtG

11:16:55

111

5,028.0000

XLON

07003070000057656-E0QEcntbVJhl

11:16:55

71

5,030.0000

XLON

05003050000057139-E0QEcntbVJh4

11:16:55

159

5,032.0000

XLON

07003070000058111-E0QEcntbVJgR

11:16:55

3

5,032.0000

XLON

07003070000058111-E0QEcntbVJgC

11:17:00

134

5,026.0000

XLON

05003050000057956-E0QEcntbVJkr

11:19:48

148

5,036.0000

XLON

07003070000059065-E0QEcntbVMt6

11:21:07

114

5,036.0000

XLON

05003050000059196-E0QEcntbVNyH

11:21:07

61

5,036.0000

XLON

05003050000059196-E0QEcntbVNyJ

11:21:07

8

5,036.0000

XLON

05003050000059196-E0QEcntbVNyL

11:21:24

108

5,034.0000

XLON

05003050000059147-E0QEcntbVOEE

11:23:07

99

5,034.0000

XLON

05003050000059689-E0QEcntbVPeu

11:23:07

2

5,034.0000

XLON

05003050000059689-E0QEcntbVPew

11:23:07

13

5,034.0000

XLON

05003050000059689-E0QEcntbVPey

11:23:45

153

5,032.0000

XLON

07003070000059756-E0QEcntbVQ9G

11:25:09

111

5,034.0000

XLON

07003070000060411-E0QEcntbVS1h

11:29:20

186

5,040.0000

XLON

05003050000061652-E0QEcntbVWz9

11:29:21

143

5,038.0000

XLON

05003050000061644-E0QEcntbVX01

11:31:02

113

5,038.0000

XLON

05003050000061997-E0QEcntbVYJi

11:31:02

170

5,036.0000

XLON

07003070000061846-E0QEcntbVYJq

11:32:24

131

5,034.0000

XLON

07003070000062516-E0QEcntbVaLm

11:33:57

103

5,030.0000

XLON

05003050000062445-E0QEcntbVcJJ

11:34:35

119

5,028.0000

XLON

05003050000062807-E0QEcntbVcyh

11:36:47

137

5,026.0000

XLON

07003070000063524-E0QEcntbVf6S

11:36:47

21

5,026.0000

XLON

07003070000063524-E0QEcntbVf6U

11:37:48

123

5,024.0000

XLON

05003050000063265-E0QEcntbVfuL

11:40:51

80

5,032.0000

XLON

05003050000064500-E0QEcntbVjB9

11:40:51

27

5,032.0000

XLON

05003050000064500-E0QEcntbVjBB

11:41:35

161

5,032.0000

XLON

05003050000064604-E0QEcntbVk1p

11:43:40

185

5,028.0000

XLON

07003070000065167-E0QEcntbVldK

11:43:40

176

5,030.0000

XLON

05003050000064229-E0QEcntbVlcT

11:46:04

154

5,028.0000

XLON

07003070000065560-E0QEcntbVo3F

11:46:04

141

5,030.0000

XLON

07003070000065927-E0QEcntbVo0y

11:47:10

139

5,030.0000

XLON

07003070000066203-E0QEcntbVozo

11:49:21

118

5,030.0000

XLON

05003050000066488-E0QEcntbVqJ0

11:50:48

11

5,032.0000

XLON

05003050000067014-E0QEcntbVrJ0

11:51:28

62

5,032.0000

XLON

07003070000067321-E0QEcntbVrzQ

11:51:28

48

5,032.0000

XLON

07003070000067321-E0QEcntbVrzS

11:52:48

99

5,032.0000

XLON

07003070000067701-E0QEcntbVtCa

11:52:48

38

5,032.0000

XLON

07003070000067701-E0QEcntbVtCc

11:53:08

54

5,032.0000

XLON

05003050000067705-E0QEcntbVtP5

11:53:08

15

5,032.0000

XLON

05003050000067705-E0QEcntbVtP7

11:53:18

136

5,028.0000

XLON

05003050000065915-E0QEcntbVtWZ

11:53:18

59

5,030.0000

XLON

05003050000067336-E0QEcntbVtVY

11:53:23

120

5,026.0000

XLON

05003050000066355-E0QEcntbVtaE

11:55:11

132

5,028.0000

XLON

05003050000068080-E0QEcntbVunP

11:55:46

132

5,026.0000

XLON

07003070000068096-E0QEcntbVvGY

11:56:48

13

5,024.0000

XLON

07003070000068680-E0QEcntbVvkr

11:56:48

2

5,024.0000

XLON

07003070000068680-E0QEcntbVvkt

11:56:48

34

5,024.0000

XLON

07003070000068680-E0QEcntbVvkv

11:57:55

107

5,022.0000

XLON

05003050000068456-E0QEcntbVwSc

12:02:08

5

5,022.0000

XLON

07003070000070136-E0QEcntbW0wz

12:02:08

54

5,022.0000

XLON

07003070000070136-E0QEcntbW0x1

12:02:08

2

5,022.0000

XLON

07003070000070136-E0QEcntbW0x3

12:02:08

63

5,022.0000

XLON

07003070000070136-E0QEcntbW0x5

12:02:28

97

5,022.0000

XLON

07003070000070268-E0QEcntbW1aC

12:02:48

3

5,022.0000

XLON

07003070000070366-E0QEcntbW1p7

12:02:48

42

5,022.0000

XLON

07003070000070366-E0QEcntbW1p9

12:02:48

46

5,022.0000

XLON

07003070000070366-E0QEcntbW1pB

12:02:48

136

5,022.0000

XLON

07003070000070366-E0QEcntbW1pD

12:05:14

169

5,020.0000

XLON

07003070000069281-E0QEcntbW5lJ

12:08:48

161

5,022.0000

XLON

07003070000072202-E0QEcntbW9pg

12:08:48

95

5,022.0000

XLON

07003070000072202-E0QEcntbW9pi

12:11:38

275

5,020.0000

XLON

05003050000071186-E0QEcntbWCDy

12:11:44

147

5,018.0000

XLON

05003050000072345-E0QEcntbWCLM

12:13:28

223

5,022.0000

XLON

07003070000073609-E0QEcntbWDKI

12:14:29

79

5,022.0000

XLON

07003070000073915-E0QEcntbWE3o

12:14:29

38

5,022.0000

XLON

07003070000073915-E0QEcntbWE3q

12:14:49

10

5,022.0000

XLON

05003050000073933-E0QEcntbWEHz

12:14:49

11

5,022.0000

XLON

05003050000073933-E0QEcntbWEI1

12:14:49

9

5,022.0000

XLON

05003050000073933-E0QEcntbWEI3

12:14:49

39

5,022.0000

XLON

05003050000073933-E0QEcntbWEI5

12:16:28

137

5,018.0000

XLON

07003070000074419-E0QEcntbWFX9

12:16:28

218

5,020.0000

XLON

05003050000073441-E0QEcntbWFWT

12:17:08

73

5,014.0000

XLON

07003070000073663-E0QEcntbWG63

12:19:02

77

5,014.0000

XLON

07003070000074954-E0QEcntbWI57

12:19:02

92

5,014.0000

XLON

07003070000074954-E0QEcntbWI50

12:20:51

200

5,018.0000

XLON

07003070000075642-E0QEcntbWJns

12:21:12

194

5,018.0000

XLON

05003050000075773-E0QEcntbWKE4

12:21:49

200

5,016.0000

XLON

07003070000075351-E0QEcntbWKh2

12:23:00

96

5,010.0000

XLON

07003070000076626-E0QEcntbWLjI

12:27:09

94

5,000.0000

XLON

05003050000076678-E0QEcntbWP8r

12:27:09

61

5,000.0000

XLON

05003050000077946-E0QEcntbWP8x

12:27:09

169

5,002.0000

XLON

05003050000078004-E0QEcntbWP8e

12:30:14

146

5,002.0000

XLON

07003070000078356-E0QEcntbWRXA

12:31:49

202

5,006.0000

XLON

05003050000079242-E0QEcntbWT9Z

12:31:59

150

5,004.0000

XLON

05003050000078963-E0QEcntbWUUp

12:33:00

145

5,002.0000

XLON

07003070000079633-E0QEcntbWVfq

12:36:06

125

4,997.0000

XLON

05003050000079547-E0QEcntbWZ0O

12:36:06

146

5,000.0000

XLON

05003050000078143-E0QEcntbWYzS

12:36:35

128

4,995.0000

XLON

07003070000080010-E0QEcntbWZKr

12:36:41

24

4,993.0000

XLON

05003050000080581-E0QEcntbWZSP

12:36:41

117

4,993.0000

XLON

05003050000080581-E0QEcntbWZSI

12:40:37

105

4,987.0000

XLON

05003050000081229-E0QEcntbWefP

12:40:55

172

4,985.0000

XLON

05003050000081856-E0QEcntbWfHr

12:45:16

125

4,983.0000

XLON

05003050000082663-E0QEcntbWkom

12:45:16

60

4,983.0000

XLON

07003070000083988-E0QEcntbWkoo

12:46:10

130

4,984.0000

XLON

05003050000084803-E0QEcntbWmMd

12:46:10

52

4,984.0000

XLON

05003050000084803-E0QEcntbWmMf

12:49:30

70

4,987.0000

XLON

07003070000086205-E0QEcntbWqNi

12:49:30

34

4,987.0000

XLON

07003070000086205-E0QEcntbWqNk

12:49:30

2

4,987.0000

XLON

07003070000086205-E0QEcntbWqNm

12:50:37

119

4,986.0000

XLON

07003070000086515-E0QEcntbWrgg

12:51:43

211

4,985.0000

XLON

05003050000086071-E0QEcntbWsng

12:53:01

165

4,986.0000

XLON

07003070000086943-E0QEcntbWuQM

12:53:01

205

4,987.0000

XLON

07003070000087501-E0QEcntbWuQ4

12:55:11

175

4,984.0000

XLON

07003070000085298-E0QEcntbWwkr

12:55:11

40

4,984.0000

XLON

07003070000085298-E0QEcntbWwkt

12:55:34

62

4,982.0000

XLON

05003050000087891-E0QEcntbWxAg

12:55:34

101

4,982.0000

XLON

07003070000088429-E0QEcntbWxAi

12:56:57

177

4,980.0000

XLON

07003070000089264-E0QEcntbWySY

12:56:57

136

4,979.0000

XLON

05003050000089155-E0QEcntbWySe

12:57:07

95

4,977.0000

XLON

07003070000089450-E0QEcntbWybb

13:00:34

173

4,972.0000

XLON

07003070000090821-E0QEcntbX2FV

13:00:42

186

4,970.0000

XLON

07003070000090640-E0QEcntbX2O0

13:01:33

130

4,970.0000

XLON

07003070000091518-E0QEcntbX3H8

13:01:48

130

4,968.0000

XLON

05003050000091380-E0QEcntbX3kz

13:02:55

96

4,965.0000

XLON

05003050000091943-E0QEcntbX4ua

13:03:01

60

4,961.0000

XLON

05003050000091716-E0QEcntbX50Z

13:06:09

113

4,955.0000

XLON

07003070000092713-E0QEcntbX7h2

13:07:50

103

4,958.0000

XLON

05003050000093576-E0QEcntbX8yv

13:07:50

165

4,959.0000

XLON

07003070000093970-E0QEcntbX8yb

13:07:50

173

4,961.0000

XLON

05003050000094033-E0QEcntbX8y3

13:07:50

48

4,961.0000

XLON

05003050000094033-E0QEcntbX8y6

13:13:08

162

4,967.0000

XLON

05003050000096008-E0QEcntbXF2z

13:15:11

138

4,965.0000

XLON

05003050000095554-E0QEcntbXGNE

13:15:34

125

4,963.0000

XLON

07003070000095160-E0QEcntbXGjb

13:15:34

60

4,963.0000

XLON

07003070000096798-E0QEcntbXGjd

13:19:12

181

4,967.0000

XLON

07003070000098579-E0QEcntbXKXw

13:22:50

193

4,967.0000

XLON

07003070000099416-E0QEcntbXNza

13:22:50

290

4,968.0000

XLON

07003070000099620-E0QEcntbXNy7

13:26:44

163

4,972.0000

XLON

07003070000101422-E0QEcntbXRKi

13:27:04

129

4,972.0000

XLON

07003070000101605-E0QEcntbXRp1

13:29:13

208

4,974.0000

XLON

07003070000102210-E0QEcntbXUQ4

13:29:33

72

4,974.0000

XLON

07003070000102339-E0QEcntbXUvI

13:29:33

2

4,974.0000

XLON

07003070000102339-E0QEcntbXUvK

13:29:33

17

4,974.0000

XLON

07003070000102339-E0QEcntbXUvM

13:30:00

206

4,971.0000

XLON

07003070000102068-E0QEcntbXVSq

13:30:00

163

4,972.0000

XLON

07003070000102171-E0QEcntbXVSc

13:30:39

182

4,961.0000

XLON

05003050000102558-E0QEcntbXXK7

13:32:23

97

4,958.0000

XLON

07003070000105175-E0QEcntbXZMu

13:32:23

161

4,961.0000

XLON

07003070000105174-E0QEcntbXZMM

13:32:23

195

4,960.0000

XLON

05003050000104914-E0QEcntbXZMZ

13:32:51

45

4,952.0000

XLON

07003070000105907-E0QEcntbXZvT

13:32:51

108

4,957.0000

XLON

07003070000105906-E0QEcntbXZtS

13:32:51

108

4,955.0000

XLON

05003050000105983-E0QEcntbXZtg

13:34:36

6

4,947.0000

XLON

07003070000106708-E0QEcntbXbsH

13:36:42

83

4,947.0000

XLON

07003070000106708-E0QEcntbXeDb

13:37:28

116

4,944.0000

XLON

05003050000106798-E0QEcntbXfN7

13:39:51

140

4,950.0000

XLON

05003050000109156-E0QEcntbXitg

13:42:37

172

4,959.0000

XLON

05003050000110101-E0QEcntbXn1E

13:42:50

159

4,959.0000

XLON

07003070000110151-E0QEcntbXn8d

13:45:30

134

4,960.0000

XLON

07003070000111036-E0QEcntbXpvX

13:45:45

62

4,959.0000

XLON

05003050000110414-E0QEcntbXqIs

13:45:45

77

4,959.0000

XLON

05003050000110611-E0QEcntbXqIu

13:45:46

136

4,958.0000

XLON

07003070000109992-E0QEcntbXqJq

13:46:56

68

4,962.0000

XLON

07003070000111463-E0QEcntbXrBU

13:47:55

120

4,960.0000

XLON

05003050000111483-E0QEcntbXrwl

13:47:55

133

4,961.0000

XLON

07003070000111539-E0QEcntbXrwE

13:47:55

128

4,962.0000

XLON

05003050000111855-E0QEcntbXrvy

13:48:11

59

4,959.0000

XLON

05003050000111874-E0QEcntbXs7p

13:50:06

113

4,956.0000

XLON

07003070000112396-E0QEcntbXu6B

13:51:05

136

4,955.0000

XLON

05003050000112407-E0QEcntbXvYr

13:51:15

114

4,954.0000

XLON

05003050000113134-E0QEcntbXvk7

13:52:49

74

4,953.0000

XLON

07003070000113237-E0QEcntbXxj0

13:52:49

64

4,954.0000

XLON

07003070000113247-E0QEcntbXxif

13:52:59

127

4,952.0000

XLON

07003070000112023-E0QEcntbXy24

13:54:57

103

4,953.0000

XLON

07003070000114056-E0QEcntbXzva

13:56:13

81

4,952.0000

XLON

07003070000113931-E0QEcntbY0v0

13:56:16

32

4,952.0000

XLON

07003070000113931-E0QEcntbY0wm

13:56:52

135

4,954.0000

XLON

05003050000114865-E0QEcntbY1hW

13:58:15

144

4,950.0000

XLON

07003070000113614-E0QEcntbY34k

13:58:15

102

4,952.0000

XLON

05003050000114779-E0QEcntbY32o

13:59:04

63

4,948.0000

XLON

05003050000114955-E0QEcntbY3me

13:59:04

60

4,949.0000

XLON

05003050000115502-E0QEcntbY3m1

13:59:34

82

4,945.0000

XLON

07003070000115362-E0QEcntbY56P

14:00:15

119

4,945.0000

XLON

05003050000115815-E0QEcntbY5v5

14:00:15

117

4,946.0000

XLON

07003070000115953-E0QEcntbY5ug

14:01:51

24

4,954.0000

XLON

05003050000116671-E0QEcntbY7wT

14:03:06

136

4,956.0000

XLON

07003070000116724-E0QEcntbYA1N

14:03:06

147

4,955.0000

XLON

05003050000116726-E0QEcntbYA1U

14:03:06

136

4,958.0000

XLON

07003070000116817-E0QEcntbYA0W

14:04:36

158

4,955.0000

XLON

05003050000117687-E0QEcntbYBrA

14:06:36

166

4,965.0000

XLON

05003050000118288-E0QEcntbYEXU

14:08:39

123

4,967.0000

XLON

07003070000118973-E0QEcntbYGYp

14:09:15

31

4,970.0000

XLON

07003070000119157-E0QEcntbYHBi

14:09:28

135

4,970.0000

XLON

05003050000119214-E0QEcntbYIgp

14:09:28

81

4,970.0000

XLON

07003070000119157-E0QEcntbYIgn

14:09:50

112

4,968.0000

XLON

05003050000119313-E0QEcntbYJDI

14:09:50

168

4,969.0000

XLON

07003070000119255-E0QEcntbYJCe

14:11:04

112

4,968.0000

XLON

07003070000119459-E0QEcntbYK9F

14:11:12

86

4,966.0000

XLON

05003050000119088-E0QEcntbYKMq

14:11:12

118

4,967.0000

XLON

07003070000119775-E0QEcntbYKMU

14:12:29

36

4,963.0000

XLON

05003050000119820-E0QEcntbYLcF

14:12:29

101

4,966.0000

XLON

05003050000120193-E0QEcntbYLaz

14:13:36

128

4,962.0000

XLON

05003050000120390-E0QEcntbYMId

14:14:04

118

4,958.0000

XLON

07003070000120330-E0QEcntbYN1G

14:14:04

125

4,959.0000

XLON

05003050000120302-E0QEcntbYN0d

14:15:38

125

4,961.0000

XLON

07003070000121130-E0QEcntbYOPe

14:16:24

182

4,960.0000

XLON

05003050000121558-E0QEcntbYPSb

14:16:24

116

4,959.0000

XLON

07003070000121083-E0QEcntbYPT6

14:18:11

128

4,952.0000

XLON

05003050000122251-E0QEcntbYS5y

14:18:11

161

4,953.0000

XLON

07003070000122240-E0QEcntbYS5X

14:23:16

5

4,955.0000

XLON

05003050000124068-E0QEcntbYaDh

14:23:16

161

4,955.0000

XLON

05003050000124068-E0QEcntbYaDT

14:23:16

20

4,956.0000

XLON

05003050000124227-E0QEcntbYaD5

14:23:16

120

4,956.0000

XLON

05003050000124227-E0QEcntbYaD0

14:23:16

175

4,957.0000

XLON

07003070000124160-E0QEcntbYaCZ

14:24:49

8

4,950.0000

XLON

07003070000124640-E0QEcntbYbsZ

14:24:49

132

4,950.0000

XLON

07003070000124640-E0QEcntbYbs2

14:24:49

152

4,952.0000

XLON

05003050000124740-E0QEcntbYbp8

14:25:00

178

4,948.0000

XLON

05003050000124267-E0QEcntbYc9X

14:26:54

178

4,947.0000

XLON

07003070000125760-E0QEcntbYega

14:27:43

90

4,949.0000

XLON

07003070000126423-E0QEcntbYgHC

14:29:40

20

4,963.0000

XLON

05003050000127736-E0QEcntbYjwd

14:29:40

26

4,963.0000

XLON

05003050000127736-E0QEcntbYjwf

14:30:17

27

4,979.0000

XLON

07003070000128367-E0QEcntbYmmj

14:30:25

165

4,978.0000

XLON

05003050000128477-E0QEcntbYnRG

14:30:25

23

4,978.0000

XLON

07003070000128368-E0QEcntbYnRK

14:30:25

152

4,978.0000

XLON

05003050000128478-E0QEcntbYnRI

14:30:25

104

4,978.0000

XLON

07003070000128368-E0QEcntbYnRM

14:30:25

442

4,979.0000

XLON

07003070000128367-E0QEcntbYnQu

14:30:25

559

4,981.0000

XLON

05003050000128586-E0QEcntbYnPn

14:31:50

341

4,988.0000

XLON

07003070000131255-E0QEcntbYt4B

14:32:00

8

4,987.0000

XLON

05003050000131408-E0QEcntbYtit

14:32:00

276

4,987.0000

XLON

05003050000131408-E0QEcntbYtiy

14:32:05

341

4,984.0000

XLON

05003050000130914-E0QEcntbYuPc

14:33:02

192

4,991.0000

XLON

07003070000132650-E0QEcntbYyP2

14:33:06

212

4,994.0000

XLON

05003050000132906-E0QEcntbYyv8

14:34:04

173

4,991.0000

XLON

05003050000134046-E0QEcntbZ313

14:35:10

241

4,990.0000

XLON

07003070000135264-E0QEcntbZ7So

14:35:10

172

4,988.0000

XLON

07003070000134888-E0QEcntbZ7TH

14:36:36

198

4,994.0000

XLON

05003050000136713-E0QEcntbZDGE

14:36:43

103

4,993.0000

XLON

05003050000136435-E0QEcntbZDpX

14:36:43

92

4,993.0000

XLON

07003070000136476-E0QEcntbZDpb

14:37:55

24

4,996.0000

XLON

07003070000138077-E0QEcntbZJF2

14:37:55

124

4,996.0000

XLON

07003070000138077-E0QEcntbZJF6

14:37:55

191

5,000.0000

XLON

05003050000138626-E0QEcntbZJD8

14:37:55

287

5,000.0000

XLON

07003070000138536-E0QEcntbZJD6

14:39:51

25

4,981.0000

XLON

07003070000140100-E0QEcntbZQLh

14:39:51

66

4,984.0000

XLON

05003050000140178-E0QEcntbZQKu

14:39:51

106

4,984.0000

XLON

05003050000140178-E0QEcntbZQKy

14:39:51

187

4,985.0000

XLON

07003070000140099-E0QEcntbZQKQ

14:42:08

253

4,993.0000

XLON

07003070000142940-E0QEcntbZZ1v

14:42:45

26

4,991.0000

XLON

05003050000143018-E0QEcntbZbOL

14:43:25

148

4,993.0000

XLON

05003050000144102-E0QEcntbZdQk

14:43:25

97

4,993.0000

XLON

05003050000144102-E0QEcntbZdQf

14:44:27

48

4,996.0000

XLON

07003070000144355-E0QEcntbZgGx

14:44:27

166

4,999.0000

XLON

07003070000144648-E0QEcntbZgEA

14:44:43

88

4,996.0000

XLON

07003070000144355-E0QEcntbZgsB

14:45:08

26

4,995.0000

XLON

05003050000145005-E0QEcntbZhps

14:45:08

44

4,996.0000

XLON

07003070000144355-E0QEcntbZhpE

14:45:08

98

4,996.0000

XLON

07003070000144842-E0QEcntbZhpG

14:45:15

43

4,995.0000

XLON

05003050000145005-E0QEcntbZi2R

14:45:15

133

4,995.0000

XLON

05003050000145005-E0QEcntbZi2T

14:46:14

227

4,997.0000

XLON

07003070000146325-E0QEcntbZki3

14:46:27

227

4,996.0000

XLON

07003070000146326-E0QEcntbZl74

14:47:55

164

4,993.0000

XLON

07003070000147910-E0QEcntbZoli

14:47:55

43

4,993.0000

XLON

07003070000147910-E0QEcntbZolp

14:48:54

90

4,994.0000

XLON

05003050000148364-E0QEcntbZrFx

14:48:54

122

4,994.0000

XLON

05003050000148364-E0QEcntbZrG2

14:49:43

20

4,992.0000

XLON

07003070000149405-E0QEcntbZtZP

14:49:43

209

4,993.0000

XLON

05003050000149582-E0QEcntbZtYv

14:50:00

294

4,992.0000

XLON

07003070000149405-E0QEcntbZuFZ

14:50:12

116

4,988.0000

XLON

05003050000149904-E0QEcntbZuw0

14:52:13

67

5,002.0000

XLON

05003050000152176-E0QEcntba0dD

14:53:05

175

5,000.0000

XLON

05003050000151842-E0QEcntba3O0

14:53:26

163

4,998.0000

XLON

07003070000152773-E0QEcntba4Gc

14:53:26

175

4,999.0000

XLON

07003070000151082-E0QEcntba4G0

14:53:32

92

4,996.0000

XLON

05003050000152982-E0QEcntba4PG

14:53:32

119

4,996.0000

XLON

07003070000152397-E0QEcntba4PE

14:54:40

25

4,989.0000

XLON

07003070000153625-E0QEcntba6pR

14:54:40

299

4,990.0000

XLON

05003050000153876-E0QEcntba6oc

14:54:46

190

4,989.0000

XLON

07003070000153625-E0QEcntba6yL

14:54:46

24

4,989.0000

XLON

07003070000153625-E0QEcntba6yI

14:56:36

198

4,989.0000

XLON

07003070000154830-E0QEcntbaAMj

14:57:54

224

4,990.0000

XLON

07003070000156159-E0QEcntbaCoM

14:57:54

93

4,990.0000

XLON

07003070000156159-E0QEcntbaCoI

14:57:56

77

4,986.0000

XLON

07003070000154681-E0QEcntbaDDi

14:57:56

124

4,987.0000

XLON

05003050000155601-E0QEcntbaDCg

14:57:56

180

4,988.0000

XLON

05003050000155077-E0QEcntbaDBj

14:59:58

64

4,988.0000

XLON

07003070000157731-E0QEcntbaHGH

14:59:58

171

4,988.0000

XLON

07003070000157731-E0QEcntbaHGJ

15:00:24

217

4,987.0000

XLON

05003050000157923-E0QEcntbaIOh

15:01:37

180

4,993.0000

XLON

05003050000159132-E0QEcntbaL9u

15:01:55

252

4,991.0000

XLON

07003070000158783-E0QEcntbaLcO

15:03:21

256

4,988.0000

XLON

07003070000159960-E0QEcntbaPcC

15:04:34

131

4,992.0000

XLON

07003070000161145-E0QEcntbaS8f

15:04:34

80

4,992.0000

XLON

07003070000161213-E0QEcntbaS8h

15:04:36

68

4,991.0000

XLON

05003050000161389-E0QEcntbaSE0

15:05:20

143

4,990.0000

XLON

05003050000160728-E0QEcntbaUcq

15:05:22

211

4,988.0000

XLON

05003050000161639-E0QEcntbaUiJ

15:07:01

180

4,991.0000

XLON

07003070000162664-E0QEcntbaYrP

15:07:53

31

4,994.0000

XLON

05003050000163640-E0QEcntbabBh

15:07:53

95

4,994.0000

XLON

05003050000163640-E0QEcntbabBj

15:08:26

234

4,997.0000

XLON

07003070000163742-E0QEcntbacT3

15:08:26

152

4,998.0000

XLON

05003050000163897-E0QEcntbacSh

15:09:37

290

4,995.0000

XLON

07003070000164622-E0QEcntbaf5u

15:09:37

207

4,996.0000

XLON

05003050000164759-E0QEcntbaf5G

15:09:39

69

4,993.0000

XLON

05003050000164612-E0QEcntbaf96

15:11:33

90

4,991.0000

XLON

05003050000165856-E0QEcntbajA5

15:11:33

195

4,992.0000

XLON

07003070000165724-E0QEcntbaj9g

15:11:33

140

4,991.0000

XLON

05003050000165856-E0QEcntbajA3

15:13:10

24

4,988.0000

XLON

05003050000166957-E0QEcntbamxc

15:13:10

199

4,989.0000

XLON

07003070000166857-E0QEcntbamwe

15:13:10

29

4,989.0000

XLON

07003070000166857-E0QEcntbamwj

15:15:26

29

4,991.0000

XLON

05003050000168802-E0QEcntbarGQ

15:15:26

290

4,992.0000

XLON

05003050000169060-E0QEcntbarGH

15:15:38

49

4,988.0000

XLON

05003050000169386-E0QEcntbarsg

15:15:38

31

4,988.0000

XLON

05003050000169386-E0QEcntbarrh

15:15:38

222

4,991.0000

XLON

05003050000168802-E0QEcntbarpc

15:16:20

164

4,989.0000

XLON

07003070000169718-E0QEcntbatAg

15:16:20

84

4,989.0000

XLON

07003070000169718-E0QEcntbatAk

15:17:26

107

4,995.0000

XLON

05003050000170267-E0QEcntbavKl

15:19:51

211

4,999.0000

XLON

07003070000171424-E0QEcntbazWZ

15:19:52

43

4,998.0000

XLON

05003050000171454-E0QEcntbazXf

15:19:52

36

4,998.0000

XLON

05003050000171454-E0QEcntbazXh

15:19:54

167

4,998.0000

XLON

05003050000171454-E0QEcntbazbz

15:22:23

18

5,002.0000

XLON

07003070000173457-E0QEcntbb4AO

15:22:23

128

5,002.0000

XLON

07003070000173457-E0QEcntbb4AQ

15:22:23

40

5,002.0000

XLON

07003070000173457-E0QEcntbb4AS

15:22:23

40

5,002.0000

XLON

07003070000173457-E0QEcntbb4AU

15:22:23

77

5,002.0000

XLON

07003070000173457-E0QEcntbb4AW

15:22:53

44

5,002.0000

XLON

07003070000173713-E0QEcntbb53d

15:22:53

44

5,002.0000

XLON

07003070000173713-E0QEcntbb53f

15:22:53

39

5,002.0000

XLON

07003070000173713-E0QEcntbb53h

15:22:53

80

5,002.0000

XLON

07003070000173713-E0QEcntbb53j

15:23:17

96

5,008.0000

XLON

05003050000174015-E0QEcntbb5qI

15:23:55

34

5,008.0000

XLON

05003050000174426-E0QEcntbb6mO

15:23:55

67

5,008.0000

XLON

05003050000174426-E0QEcntbb6mS

15:24:33

24

5,008.0000

XLON

05003050000175025-E0QEcntbb8Kk

15:24:33

205

5,008.0000

XLON

05003050000175025-E0QEcntbb8Km

15:24:33

41

5,008.0000

XLON

05003050000175025-E0QEcntbb8Ko

15:26:16

288

5,012.0000

XLON

07003070000175999-E0QEcntbbBwi

15:28:22

288

5,016.0000

XLON

05003050000176983-E0QEcntbbF4S

15:28:22

125

5,016.0000

XLON

05003050000177128-E0QEcntbbF4Y

15:29:05

108

5,014.0000

XLON

05003050000176831-E0QEcntbbGIP

15:29:05

94

5,016.0000

XLON

05003050000177515-E0QEcntbbGHm

15:29:39

211

5,014.0000

XLON

07003070000177816-E0QEcntbbHKV

15:31:20

119

5,020.0000

XLON

05003050000178950-E0QEcntbbL11

15:31:20

116

5,020.0000

XLON

07003070000178842-E0QEcntbbL0z

15:32:40

34

5,020.0000

XLON

07003070000179242-E0QEcntbbNEB

15:32:43

75

5,020.0000

XLON

07003070000179242-E0QEcntbbNHq

15:33:26

62

5,022.0000

XLON

05003050000180123-E0QEcntbbP0L

15:33:26

152

5,022.0000

XLON

07003070000179991-E0QEcntbbP0J

15:33:46

302

5,020.0000

XLON

07003070000179776-E0QEcntbbPmZ

15:33:48

165

5,018.0000

XLON

07003070000178660-E0QEcntbbPro

15:36:06

203

5,018.0000

XLON

05003050000181786-E0QEcntbbVZQ

15:37:06

203

5,018.0000

XLON

05003050000182310-E0QEcntbbXZ3

15:37:23

203

5,016.0000

XLON

07003070000181244-E0QEcntbbYHT

15:37:26

55

5,014.0000

XLON

07003070000180264-E0QEcntbbYS9

15:37:31

62

5,014.0000

XLON

05003050000181899-E0QEcntbbYbq

15:37:31

103

5,014.0000

XLON

07003070000180264-E0QEcntbbYbo

15:37:31

4

5,014.0000

XLON

07003070000180264-E0QEcntbbYbj

15:37:52

59

5,014.0000

XLON

05003050000183137-E0QEcntbbZIO

15:38:47

160

5,010.0000

XLON

07003070000183671-E0QEcntbbbMJ

15:38:47

258

5,010.0000

XLON

07003070000183671-E0QEcntbbbML

15:40:27

2

5,010.0000

XLON

05003050000184762-E0QEcntbbeOa

15:40:27

73

5,010.0000

XLON

05003050000184762-E0QEcntbbeOc

15:40:27

30

5,010.0000

XLON

05003050000184762-E0QEcntbbeOe

15:40:27

132

5,010.0000

XLON

05003050000184762-E0QEcntbbeOg

15:41:06

139

5,010.0000

XLON

05003050000185003-E0QEcntbbg1C

15:41:06

223

5,010.0000

XLON

07003070000184967-E0QEcntbbg1E

15:41:13

102

5,010.0000

XLON

05003050000185288-E0QEcntbbgJQ

15:41:13

26

5,010.0000

XLON

05003050000185288-E0QEcntbbgJS

15:41:13

102

5,010.0000

XLON

05003050000185288-E0QEcntbbgJU

15:41:13

105

5,010.0000

XLON

05003050000185288-E0QEcntbbgJW

15:41:13

2

5,010.0000

XLON

05003050000185288-E0QEcntbbgJY

15:41:33

203

5,006.0000

XLON

07003070000183484-E0QEcntbbgtA

15:44:03

160

5,012.0000

XLON

07003070000186774-E0QEcntbbl91

15:44:03

11

5,012.0000

XLON

07003070000186774-E0QEcntbbl93

15:44:03

33

5,012.0000

XLON

07003070000186774-E0QEcntbbl95

15:44:03

48

5,012.0000

XLON

07003070000186774-E0QEcntbbl97

15:44:33

90

5,012.0000

XLON

07003070000187085-E0QEcntbbmJD

15:44:33

60

5,012.0000

XLON

07003070000187085-E0QEcntbbmJF

15:44:33

21

5,012.0000

XLON

07003070000187085-E0QEcntbbmJH

15:44:33

22

5,012.0000

XLON

07003070000187085-E0QEcntbbmJJ

15:44:33

80

5,012.0000

XLON

07003070000187085-E0QEcntbbmJL

15:44:33

17

5,012.0000

XLON

07003070000187085-E0QEcntbbmJN

15:46:06

247

5,010.0000

XLON

07003070000186233-E0QEcntbbpR1

15:46:06

206

5,014.0000

XLON

05003050000187223-E0QEcntbbpPn

15:47:15

25

5,008.0000

XLON

05003050000188122-E0QEcntbbrr1

15:47:15

267

5,010.0000

XLON

07003070000188263-E0QEcntbbrqN

15:47:21

105

5,008.0000

XLON

05003050000188122-E0QEcntbbs0u

15:47:21

62

5,008.0000

XLON

05003050000188122-E0QEcntbbs0h

15:48:23

266

5,010.0000

XLON

07003070000189236-E0QEcntbbuY2

15:49:33

123

5,016.0000

XLON

05003050000190308-E0QEcntbbxiM

15:49:33

88

5,016.0000

XLON

07003070000190295-E0QEcntbbxiK

15:49:35

60

5,016.0000

XLON

05003050000190371-E0QEcntbbxtt

15:50:17

248

5,016.0000

XLON

05003050000190396-E0QEcntbbzO3

15:50:29

249

5,012.0000

XLON

07003070000190296-E0QEcntbbzzO

15:51:44

196

5,018.0000

XLON

07003070000191312-E0QEcntbc3F3

15:51:46

254

5,016.0000

XLON

07003070000191273-E0QEcntbc3GZ

15:52:00

138

5,014.0000

XLON

05003050000191386-E0QEcntbc3cc

15:53:35

51

5,008.0000

XLON

05003050000192485-E0QEcntbc6wq

15:53:35

25

5,008.0000

XLON

05003050000192485-E0QEcntbc6wi

15:53:35

200

5,010.0000

XLON

07003070000192713-E0QEcntbc6vs

15:54:53

200

5,012.0000

XLON

05003050000193446-E0QEcntbc9Sk

15:56:18

258

5,012.0000

XLON

05003050000194389-E0QEcntbcCcG

15:56:51

19

5,010.0000

XLON

05003050000193283-E0QEcntbcDkY

15:56:51

49

5,010.0000

XLON

05003050000193283-E0QEcntbcDkc

15:56:51

192

5,010.0000

XLON

05003050000193283-E0QEcntbcDke

15:56:51

1

5,010.0000

XLON

05003050000193283-E0QEcntbcDkg

15:56:51

19

5,010.0000

XLON

05003050000193283-E0QEcntbcDkj

15:58:00

88

5,008.0000

XLON

05003050000195428-E0QEcntbcFj0

15:59:21

179

5,010.0000

XLON

05003050000196155-E0QEcntbcIE2

15:59:23

209

5,008.0000

XLON

05003050000195428-E0QEcntbcIFq

15:59:23

34

5,008.0000

XLON

05003050000196136-E0QEcntbcIFw

15:59:23

151

5,008.0000

XLON

05003050000196136-E0QEcntbcIFy

15:59:24

18

5,006.0000

XLON

07003070000194546-E0QEcntbcIHP

15:59:54

127

5,008.0000

XLON

07003070000196406-E0QEcntbcJGB

15:59:54

104

5,008.0000

XLON

07003070000196406-E0QEcntbcJGD

16:00:00

281

5,006.0000

XLON

07003070000196104-E0QEcntbcJa5

16:00:04

146

5,004.0000

XLON

05003050000196560-E0QEcntbcJzZ

16:01:14

159

4,993.0000

XLON

07003070000197253-E0QEcntbcN4R

16:01:14

100

4,993.0000

XLON

07003070000197253-E0QEcntbcN4T

16:01:15

26

4,992.0000

XLON

05003050000197378-E0QEcntbcN6y

16:01:15

189

4,992.0000

XLON

05003050000197378-E0QEcntbcN6V

16:01:18

7

4,992.0000

XLON

05003050000197378-E0QEcntbcNI3

16:03:07

137

4,997.0000

XLON

07003070000198125-E0QEcntbcQQo

16:03:07

52

4,997.0000

XLON

07003070000198125-E0QEcntbcQQq

16:03:19

208

4,996.0000

XLON

07003070000198107-E0QEcntbcQqD

16:03:22

189

4,993.0000

XLON

05003050000198174-E0QEcntbcQvO

16:04:59

30

4,999.0000

XLON

07003070000199127-E0QEcntbcUSC

16:06:11

199

5,004.0000

XLON

05003050000199834-E0QEcntbcWlk

16:06:14

159

5,004.0000

XLON

05003050000199909-E0QEcntbcWrs

16:06:14

171

5,004.0000

XLON

05003050000199909-E0QEcntbcWru

16:06:20

241

5,002.0000

XLON

07003070000199477-E0QEcntbcX28

16:08:03

234

5,002.0000

XLON

07003070000200939-E0QEcntbcaXm

16:09:03

107

5,004.0000

XLON

05003050000201677-E0QEcntbccoz

16:09:03

92

5,004.0000

XLON

07003070000201545-E0QEcntbccp1

16:09:03

45

5,004.0000

XLON

07003070000201545-E0QEcntbccp7

16:09:34

19

5,004.0000

XLON

07003070000201952-E0QEcntbcdae

16:09:34

202

5,004.0000

XLON

07003070000201952-E0QEcntbcdag

16:09:34

71

5,004.0000

XLON

07003070000201952-E0QEcntbcdai

16:09:34

9

5,004.0000

XLON

07003070000201952-E0QEcntbcdak

16:11:32

59

5,014.0000

XLON

05003050000202857-E0QEcntbchVC

16:11:32

175

5,014.0000

XLON

07003070000202748-E0QEcntbchVA

16:11:32

304

5,014.0000

XLON

05003050000203062-E0QEcntbchVI

16:13:03

206

5,012.0000

XLON

05003050000203914-E0QEcntbckNZ

16:13:03

159

5,012.0000

XLON

05003050000203914-E0QEcntbckNb

16:13:34

44

5,010.0000

XLON

07003070000202448-E0QEcntbclPL

16:13:47

175

5,010.0000

XLON

07003070000202448-E0QEcntbclnn

16:14:02

22

5,010.0000

XLON

07003070000202448-E0QEcntbcmRQ

16:15:04

413

5,010.0000

XLON

07003070000204621-E0QEcntbcoM0

16:15:36

207

5,008.0000

XLON

07003070000203791-E0QEcntbcpKK

16:16:47

332

5,006.0000

XLON

05003050000205391-E0QEcntbcsJH

16:16:47

115

5,006.0000

XLON

05003050000205391-E0QEcntbcsJM

16:18:14

200

5,008.0000

XLON

07003070000205344-E0QEcntbcuyp

16:18:14

18

5,008.0000

XLON

07003070000205344-E0QEcntbcuyr

16:18:34

164

5,008.0000

XLON

07003070000205363-E0QEcntbcvhe

16:18:51

25

5,006.0000

XLON

05003050000205471-E0QEcntbcwH1

16:18:57

37

5,006.0000

XLON

05003050000205471-E0QEcntbcwTp

16:19:03

121

5,006.0000

XLON

05003050000205471-E0QEcntbcwkd

16:19:24

22

5,006.0000

XLON

05003050000205471-E0QEcntbcxS0

16:19:30

41

5,006.0000

XLON

05003050000205471-E0QEcntbcxaf

16:20:02

298

5,008.0000

XLON

07003070000205405-E0QEcntbcyc8

16:20:15

100

5,012.0000

XLON

07003070000205444-E0QEcntbcz6r

16:20:34

183

5,010.0000

XLON

05003050000205600-E0QEcntbczj8

16:20:34

9

5,010.0000

XLON

05003050000205600-E0QEcntbczjC

16:20:34

9

5,010.0000

XLON

05003050000205600-E0QEcntbczjF

16:20:34

144

5,010.0000

XLON

05003050000205600-E0QEcntbczjK

16:21:16

31

5,010.0000

XLON

05003050000205660-E0QEcntbd21X

16:21:46

339

5,012.0000

XLON

07003070000205511-E0QEcntbd3Al

16:23:43

416

5,016.0000

XLON

07003070000205656-E0QEcntbd78c

16:24:34

250

5,018.0000

XLON

05003050000205833-E0QEcntbd8rt

16:24:34

77

5,018.0000

XLON

05003050000205833-E0QEcntbd8rv

16:25:39

99

5,020.0000

XLON

05003050000205925-E0QEcntbdAej

16:25:51

39

5,020.0000

XLON

05003050000205942-E0QEcntbdAzW

16:25:51

17

5,020.0000

XLON

05003050000205942-E0QEcntbdAzY

16:25:51

82

5,020.0000

XLON

05003050000205942-E0QEcntbdAza

16:25:53

21

5,022.0000

XLON

05003050000205943-E0QEcntbdB3k

16:26:24

218

5,022.0000

XLON

07003070000205814-E0QEcntbdCZS

16:26:24

183

5,022.0000

XLON

05003050000205973-E0QEcntbdCZY

16:26:24

85

5,022.0000

XLON

07003070000205815-E0QEcntbdCZa

16:27:16

158

5,028.0000

XLON

05003050000206043-E0QEcntbdEEU

16:27:16

45

5,028.0000

XLON

05003050000206043-E0QEcntbdEEW

16:27:16

33

5,028.0000

XLON

05003050000206043-E0QEcntbdEEY

16:27:53

324

5,030.0000

XLON

07003070000205920-E0QEcntbdFO8

16:27:53

68

5,030.0000

XLON

07003070000205920-E0QEcntbdFOA

16:28:42

238

5,028.0000

XLON

05003050000206072-E0QEcntbdHAR

16:28:42

80

5,028.0000

XLON

05003050000206135-E0QEcntbdHAd

16:28:42

68

5,028.0000

XLON

05003050000206144-E0QEcntbdHAf

16:28:43

173

5,026.0000

XLON

07003070000205885-E0QEcntbdHEB

16:28:55

18

5,026.0000

XLON

05003050000206169-E0QEcntbdHfJ

16:28:57

20

5,026.0000

XLON

05003050000206169-E0QEcntbdHif

16:28:57

155

5,026.0000

XLON

05003050000206169-E0QEcntbdHii

16:28:58

7

5,026.0000

XLON

05003050000206169-E0QEcntbdHk6

 

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 rns@lseg.com 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
 
 
POSAKKBQABKDFBD