REG - Ashtead Group PLC - Transaction in Own Shares
18/02/2026 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260218:nRSR3912Ta&default-theme=true
RNS Number : 3912T Ashtead Group PLC 18 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 17 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: 86,334
Date of transaction: 17 February 2026
Average price paid per share (pence): 5,103.0317
Lowest price paid per share (pence): 5,024.0000
Highest price paid per share (pence): 5,160.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,403,150 (excluding Treasury shares), and the
Company will hold 36,951,683 ordinary shares in Treasury.
The figure of 414,403,150 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
08:02:49 445 5,138.0000 XLON 07003070000000092-E0QJhWH65x2n
08:02:49 191 5,136.0000 XLON 07003070000000109-E0QJhWH65x3I
08:02:49 180 5,136.0000 XLON 07003070000000129-E0QJhWH65x3K
08:02:49 350 5,140.0000 XLON 05003050000000114-E0QJhWH65x2d
08:06:30 282 5,152.0000 XLON 07003070000000233-E0QJhWH664Jh
08:07:39 60 5,156.0000 XLON 05003050000000253-E0QJhWH665ex
08:09:36 329 5,160.0000 XLON 05003050000000291-E0QJhWH6691e
08:09:37 61 5,158.0000 XLON 07003070000000293-E0QJhWH6694J
08:09:37 252 5,158.0000 XLON 07003070000000293-E0QJhWH6694L
08:09:37 250 5,156.0000 XLON 07003070000000260-E0QJhWH6694b
08:09:55 163 5,152.0000 XLON 05003050000000293-E0QJhWH669dK
08:09:55 289 5,150.0000 XLON 07003070000000299-E0QJhWH669de
08:11:01 270 5,146.0000 XLON 05003050000000303-E0QJhWH66BvP
08:12:41 203 5,148.0000 XLON 07003070000000343-E0QJhWH66Duf
08:12:58 70 5,148.0000 XLON 07003070000000352-E0QJhWH66EHh
08:14:21 226 5,148.0000 XLON 07003070000000371-E0QJhWH66FxX
08:14:38 72 5,148.0000 XLON 07003070000000376-E0QJhWH66GZC
08:16:18 321 5,150.0000 XLON 07003070000001133-E0QJhWH66IyU
08:16:51 248 5,146.0000 XLON 05003050000001033-E0QJhWH66JoQ
08:16:51 198 5,144.0000 XLON 05003050000000299-E0QJhWH66Jok
08:17:58 61 5,134.0000 XLON 05003050000000343-E0QJhWH66LgZ
08:17:58 171 5,134.0000 XLON 07003070000001758-E0QJhWH66Lgd
08:17:58 54 5,134.0000 XLON 07003070000001758-E0QJhWH66Lgz
08:17:58 76 5,138.0000 XLON 07003070000001881-E0QJhWH66LgO
08:17:58 94 5,138.0000 XLON 07003070000001881-E0QJhWH66LgQ
08:17:58 18 5,138.0000 XLON 07003070000001881-E0QJhWH66LgS
08:19:21 54 5,134.0000 XLON 05003050000002345-E0QJhWH66NFX
08:19:21 3 5,134.0000 XLON 05003050000002345-E0QJhWH66NFZ
08:20:07 112 5,130.0000 XLON 07003070000001394-E0QJhWH66OHq
08:21:01 53 5,130.0000 XLON 07003070000003156-E0QJhWH66PMd
08:21:18 224 5,130.0000 XLON 05003050000003224-E0QJhWH66PX4
08:22:53 117 5,134.0000 XLON 05003050000003712-E0QJhWH66RRo
08:22:53 152 5,134.0000 XLON 05003050000003712-E0QJhWH66RRq
08:25:13 194 5,144.0000 XLON 05003050000004543-E0QJhWH66TvD
08:25:30 64 5,144.0000 XLON 05003050000004709-E0QJhWH66UHJ
08:28:09 261 5,148.0000 XLON 07003070000005441-E0QJhWH66XQG
08:28:15 66 5,148.0000 XLON 05003050000005615-E0QJhWH66XZh
08:29:21 226 5,148.0000 XLON 05003050000005954-E0QJhWH66YjG
08:29:32 193 5,146.0000 XLON 07003070000005381-E0QJhWH66YuT
08:31:01 342 5,146.0000 XLON 07003070000006565-E0QJhWH66avf
08:31:28 211 5,144.0000 XLON 07003070000004961-E0QJhWH66bSY
08:32:41 90 5,142.0000 XLON 07003070000007074-E0QJhWH66cor
08:33:10 70 5,142.0000 XLON 07003070000007186-E0QJhWH66dJC
08:33:10 26 5,142.0000 XLON 07003070000007186-E0QJhWH66dJE
08:33:10 43 5,142.0000 XLON 07003070000007186-E0QJhWH66dJG
08:33:54 158 5,138.0000 XLON 07003070000007116-E0QJhWH66eAj
08:34:41 166 5,136.0000 XLON 05003050000007626-E0QJhWH66f8X
08:34:47 216 5,134.0000 XLON 05003050000007536-E0QJhWH66fI8
08:35:19 209 5,132.0000 XLON 07003070000006084-E0QJhWH66gB1
08:37:23 230 5,134.0000 XLON 07003070000008571-E0QJhWH66iUG
08:37:55 94 5,132.0000 XLON 07003070000008373-E0QJhWH66jCK
08:37:55 74 5,132.0000 XLON 07003070000008373-E0QJhWH66jCI
08:39:55 151 5,132.0000 XLON 07003070000009578-E0QJhWH66kn9
08:40:02 62 5,130.0000 XLON 07003070000008668-E0QJhWH66ksZ
08:40:02 116 5,130.0000 XLON 07003070000009372-E0QJhWH66ksb
08:41:12 108 5,126.0000 XLON 07003070000010017-E0QJhWH66lsI
08:41:12 98 5,126.0000 XLON 07003070000010017-E0QJhWH66lsK
08:43:09 161 5,126.0000 XLON 07003070000010691-E0QJhWH66o91
08:43:32 42 5,124.0000 XLON 05003050000010556-E0QJhWH66oRJ
08:45:55 189 5,126.0000 XLON 07003070000011507-E0QJhWH66qc4
08:46:06 150 5,124.0000 XLON 05003050000010556-E0QJhWH66qlY
08:46:52 70 5,124.0000 XLON 05003050000012018-E0QJhWH66rT9
08:47:08 43 5,120.0000 XLON 07003070000008842-E0QJhWH66rfM
08:47:22 124 5,120.0000 XLON 07003070000008842-E0QJhWH66rrR
08:51:35 70 5,134.0000 XLON 07003070000013317-E0QJhWH66v23
08:51:35 88 5,134.0000 XLON 07003070000013317-E0QJhWH66v25
08:51:52 70 5,134.0000 XLON 05003050000013305-E0QJhWH66vA4
08:51:52 87 5,134.0000 XLON 05003050000013305-E0QJhWH66vA6
08:52:22 147 5,132.0000 XLON 05003050000012489-E0QJhWH66vZe
08:52:41 151 5,130.0000 XLON 07003070000012428-E0QJhWH66vm4
08:52:41 46 5,132.0000 XLON 07003070000013647-E0QJhWH66vln
08:52:41 43 5,132.0000 XLON 07003070000013647-E0QJhWH66vlp
08:55:24 124 5,130.0000 XLON 07003070000014157-E0QJhWH66ykR
08:55:29 128 5,130.0000 XLON 05003050000014361-E0QJhWH66you
08:55:29 58 5,130.0000 XLON 05003050000014361-E0QJhWH66yp0
08:56:23 123 5,130.0000 XLON 05003050000014596-E0QJhWH6703V
08:56:35 43 5,130.0000 XLON 07003070000014755-E0QJhWH670Ds
08:57:09 32 5,132.0000 XLON 05003050000014839-E0QJhWH670np
08:57:09 6 5,132.0000 XLON 05003050000014839-E0QJhWH670nr
08:57:09 1 5,132.0000 XLON 05003050000014839-E0QJhWH670nt
08:57:58 135 5,134.0000 XLON 07003070000015036-E0QJhWH671oG
08:58:27 174 5,134.0000 XLON 05003050000015099-E0QJhWH672QU
08:59:21 46 5,134.0000 XLON 07003070000015570-E0QJhWH673Cn
08:59:21 314 5,134.0000 XLON 07003070000015570-E0QJhWH673Cp
09:01:18 88 5,134.0000 XLON 07003070000017358-E0QJhWH676NN
09:01:34 146 5,132.0000 XLON 05003050000017009-E0QJhWH676oB
09:02:07 113 5,130.0000 XLON 07003070000014824-E0QJhWH677Nb
09:02:41 221 5,124.0000 XLON 07003070000019054-E0QJhWH6781E
09:03:25 129 5,118.0000 XLON 05003050000018138-E0QJhWH678xE
09:03:25 129 5,118.0000 XLON 07003070000017786-E0QJhWH678xC
09:05:34 146 5,120.0000 XLON 07003070000020609-E0QJhWH67BW5
09:06:01 211 5,120.0000 XLON 05003050000021095-E0QJhWH67BtZ
09:06:02 134 5,118.0000 XLON 05003050000020588-E0QJhWH67BwA
09:07:28 159 5,116.0000 XLON 07003070000020400-E0QJhWH67DRq
09:10:12 172 5,112.0000 XLON 05003050000022665-E0QJhWH67G68
09:11:01 9 5,112.0000 XLON 07003070000023179-E0QJhWH67GqX
09:11:01 88 5,112.0000 XLON 07003070000023179-E0QJhWH67GqZ
09:11:52 135 5,110.0000 XLON 07003070000022639-E0QJhWH67Hbx
09:11:52 16 5,110.0000 XLON 07003070000022639-E0QJhWH67HbI
09:11:52 111 5,112.0000 XLON 05003050000023404-E0QJhWH67HZY
09:12:58 148 5,110.0000 XLON 05003050000024008-E0QJhWH67IWW
09:12:58 44 5,110.0000 XLON 05003050000024008-E0QJhWH67IWY
09:14:53 73 5,106.0000 XLON 07003070000021096-E0QJhWH67Jon
09:14:53 73 5,106.0000 XLON 07003070000023917-E0QJhWH67Jop
09:17:00 168 5,108.0000 XLON 07003070000025463-E0QJhWH67Ltw
09:19:57 146 5,110.0000 XLON 07003070000025780-E0QJhWH67OFb
09:19:57 190 5,112.0000 XLON 07003070000026522-E0QJhWH67OFD
09:19:57 161 5,114.0000 XLON 05003050000026657-E0QJhWH67OF0
09:21:18 31 5,108.0000 XLON 05003050000027245-E0QJhWH67Pdf
09:21:49 45 5,106.0000 XLON 05003050000027340-E0QJhWH67PyG
09:21:49 156 5,106.0000 XLON 05003050000027340-E0QJhWH67PyJ
09:21:51 203 5,104.0000 XLON 05003050000027120-E0QJhWH67PzI
09:22:59 190 5,102.0000 XLON 05003050000027672-E0QJhWH67Qtt
09:24:21 66 5,098.0000 XLON 07003070000028283-E0QJhWH67SBJ
09:25:12 129 5,100.0000 XLON 05003050000028638-E0QJhWH67TBk
09:25:14 120 5,098.0000 XLON 05003050000028396-E0QJhWH67TDy
09:25:16 137 5,096.0000 XLON 07003070000026817-E0QJhWH67TGn
09:28:21 110 5,092.0000 XLON 05003050000028847-E0QJhWH67VHv
09:28:21 8 5,092.0000 XLON 05003050000028847-E0QJhWH67VHx
09:29:38 54 5,096.0000 XLON 05003050000029916-E0QJhWH67WXV
09:29:38 66 5,096.0000 XLON 05003050000029916-E0QJhWH67WXX
09:30:00 182 5,092.0000 XLON 05003050000029816-E0QJhWH67Wow
09:31:11 152 5,090.0000 XLON 07003070000030355-E0QJhWH67YON
09:32:41 8 5,090.0000 XLON 05003050000031044-E0QJhWH67Zqk
09:32:41 207 5,090.0000 XLON 05003050000031044-E0QJhWH67Zqm
09:34:21 103 5,092.0000 XLON 07003070000031469-E0QJhWH67bUx
09:34:21 32 5,092.0000 XLON 07003070000031469-E0QJhWH67bUt
09:36:55 48 5,100.0000 XLON 07003070000032091-E0QJhWH67eBe
09:36:55 66 5,100.0000 XLON 05003050000031594-E0QJhWH67eBa
09:36:55 54 5,100.0000 XLON 07003070000032091-E0QJhWH67eBc
09:37:58 66 5,104.0000 XLON 07003070000032704-E0QJhWH67fGW
09:37:58 7 5,104.0000 XLON 07003070000032704-E0QJhWH67fGY
09:37:58 43 5,104.0000 XLON 07003070000032704-E0QJhWH67fGa
09:39:38 160 5,110.0000 XLON 05003050000033160-E0QJhWH67h3J
09:39:55 65 5,108.0000 XLON 05003050000033241-E0QJhWH67hKP
09:39:57 116 5,104.0000 XLON 05003050000032789-E0QJhWH67hMC
09:41:41 132 5,104.0000 XLON 05003050000033678-E0QJhWH67iWn
09:41:52 57 5,104.0000 XLON 07003070000033982-E0QJhWH67ibN
09:42:41 58 5,102.0000 XLON 05003050000034169-E0QJhWH67jLB
09:42:41 72 5,102.0000 XLON 05003050000034169-E0QJhWH67jLD
09:42:58 90 5,102.0000 XLON 05003050000034259-E0QJhWH67jhK
09:43:15 129 5,100.0000 XLON 05003050000032602-E0QJhWH67juu
09:43:15 43 5,100.0000 XLON 05003050000032602-E0QJhWH67juw
09:43:15 16 5,100.0000 XLON 05003050000032602-E0QJhWH67jv2
09:47:00 143 5,106.0000 XLON 07003070000035231-E0QJhWH67mzO
09:48:40 79 5,106.0000 XLON 05003050000035407-E0QJhWH67o9L
09:48:40 64 5,106.0000 XLON 07003070000035580-E0QJhWH67o9N
09:48:49 26 5,106.0000 XLON 07003070000035951-E0QJhWH67oOb
09:48:49 53 5,106.0000 XLON 07003070000035951-E0QJhWH67oOd
09:49:21 64 5,106.0000 XLON 07003070000036125-E0QJhWH67owL
09:49:38 40 5,106.0000 XLON 05003050000036230-E0QJhWH67pE0
09:49:38 64 5,106.0000 XLON 05003050000036230-E0QJhWH67pE2
09:49:55 140 5,104.0000 XLON 05003050000034921-E0QJhWH67pX4
09:49:55 77 5,106.0000 XLON 07003070000036301-E0QJhWH67pWm
09:50:21 17 5,104.0000 XLON 05003050000034921-E0QJhWH67pnN
09:51:19 152 5,104.0000 XLON 07003070000036705-E0QJhWH67qKZ
09:51:37 176 5,102.0000 XLON 07003070000036606-E0QJhWH67qQU
09:52:58 64 5,102.0000 XLON 07003070000037130-E0QJhWH67rYt
09:53:15 120 5,102.0000 XLON 07003070000037191-E0QJhWH67rhx
09:54:20 155 5,100.0000 XLON 05003050000037079-E0QJhWH67sLV
09:56:18 34 5,098.0000 XLON 07003070000037996-E0QJhWH67teM
09:59:19 150 5,100.0000 XLON 05003050000038498-E0QJhWH67vmV
10:00:29 149 5,102.0000 XLON 05003050000039008-E0QJhWH67wmG
10:00:31 77 5,102.0000 XLON 05003050000039905-E0QJhWH67woD
10:01:35 24 5,106.0000 XLON 05003050000040462-E0QJhWH67xZx
10:01:52 68 5,106.0000 XLON 05003050000040557-E0QJhWH67xl8
10:02:09 159 5,104.0000 XLON 07003070000040663-E0QJhWH67yDS
10:02:58 62 5,104.0000 XLON 05003050000040882-E0QJhWH67yaY
10:02:58 52 5,104.0000 XLON 05003050000040882-E0QJhWH67yaa
10:03:15 52 5,104.0000 XLON 05003050000040956-E0QJhWH67yvA
10:03:15 41 5,104.0000 XLON 05003050000040956-E0QJhWH67yvC
10:04:21 52 5,104.0000 XLON 07003070000041352-E0QJhWH67zdt
10:04:29 158 5,102.0000 XLON 05003050000040170-E0QJhWH67zl8
10:08:51 174 5,098.0000 XLON 07003070000041900-E0QJhWH683X3
10:10:29 96 5,098.0000 XLON 05003050000042891-E0QJhWH684rX
10:10:46 67 5,098.0000 XLON 05003050000043377-E0QJhWH685BW
10:10:46 142 5,098.0000 XLON 05003050000043377-E0QJhWH685BY
10:10:46 41 5,098.0000 XLON 05003050000043377-E0QJhWH685Ba
10:10:47 148 5,096.0000 XLON 05003050000040816-E0QJhWH685CU
10:12:29 175 5,094.0000 XLON 05003050000043446-E0QJhWH686UT
10:12:41 160 5,094.0000 XLON 07003070000043975-E0QJhWH686rV
10:14:21 119 5,094.0000 XLON 05003050000044523-E0QJhWH688FO
10:15:01 92 5,100.0000 XLON 05003050000044732-E0QJhWH688g0
10:15:40 93 5,094.0000 XLON 05003050000044523-E0QJhWH689BU
10:15:40 238 5,092.0000 XLON 07003070000043441-E0QJhWH689Bh
10:16:54 120 5,096.0000 XLON 05003050000045368-E0QJhWH68AB7
10:17:17 150 5,094.0000 XLON 07003070000045249-E0QJhWH68ASE
10:19:21 189 5,096.0000 XLON 07003070000046024-E0QJhWH68C29
10:22:09 150 5,098.0000 XLON 07003070000046824-E0QJhWH68Du1
10:22:31 163 5,096.0000 XLON 07003070000046747-E0QJhWH68E7o
10:22:58 154 5,094.0000 XLON 07003070000046951-E0QJhWH68EON
10:22:58 78 5,096.0000 XLON 05003050000047058-E0QJhWH68EOB
10:22:58 86 5,096.0000 XLON 05003050000047058-E0QJhWH68EOD
10:27:01 196 5,088.0000 XLON 05003050000047947-E0QJhWH68HwZ
10:29:18 111 5,092.0000 XLON 05003050000048500-E0QJhWH68JPN
10:29:18 34 5,092.0000 XLON 05003050000048500-E0QJhWH68JPP
10:30:04 86 5,092.0000 XLON 07003070000048845-E0QJhWH68K5X
10:31:19 71 5,092.0000 XLON 07003070000048845-E0QJhWH68L3y
10:31:19 64 5,092.0000 XLON 07003070000049464-E0QJhWH68L42
10:31:35 43 5,092.0000 XLON 07003070000049799-E0QJhWH68LIt
10:31:35 27 5,092.0000 XLON 07003070000049799-E0QJhWH68LIv
10:32:09 145 5,090.0000 XLON 05003050000048394-E0QJhWH68Ljj
10:33:15 97 5,090.0000 XLON 05003050000050621-E0QJhWH68NG6
10:33:15 77 5,090.0000 XLON 05003050000050621-E0QJhWH68NG8
10:34:10 144 5,086.0000 XLON 07003070000050273-E0QJhWH68NuL
10:34:55 131 5,086.0000 XLON 07003070000051116-E0QJhWH68OOF
10:36:30 157 5,084.0000 XLON 07003070000050949-E0QJhWH68PtC
10:40:03 66 5,088.0000 XLON 05003050000052928-E0QJhWH68Szy
10:40:03 142 5,088.0000 XLON 07003070000051994-E0QJhWH68Szw
10:41:22 150 5,088.0000 XLON 05003050000053413-E0QJhWH68Ttp
10:42:49 51 5,090.0000 XLON 05003050000053736-E0QJhWH68VLh
10:42:49 27 5,090.0000 XLON 05003050000053736-E0QJhWH68VLj
10:45:56 137 5,092.0000 XLON 07003070000055210-E0QJhWH68Xfm
10:49:34 149 5,092.0000 XLON 07003070000055349-E0QJhWH68ack
10:49:35 97 5,092.0000 XLON 05003050000056712-E0QJhWH68adQ
10:50:09 130 5,092.0000 XLON 07003070000056605-E0QJhWH68b8y
10:50:10 178 5,092.0000 XLON 05003050000056926-E0QJhWH68bEL
10:50:27 97 5,092.0000 XLON 07003070000056915-E0QJhWH68bVv
10:50:34 64 5,090.0000 XLON 05003050000054347-E0QJhWH68bjj
10:50:34 64 5,090.0000 XLON 07003070000054262-E0QJhWH68bjh
10:51:01 97 5,090.0000 XLON 07003070000057174-E0QJhWH68c9O
10:51:01 69 5,090.0000 XLON 07003070000057174-E0QJhWH68c9Q
10:51:01 41 5,090.0000 XLON 07003070000057174-E0QJhWH68c9S
10:54:06 59 5,090.0000 XLON 07003070000058446-E0QJhWH68egA
10:54:06 26 5,090.0000 XLON 07003070000058446-E0QJhWH68egC
10:54:06 172 5,090.0000 XLON 07003070000058446-E0QJhWH68egE
10:54:21 165 5,090.0000 XLON 05003050000058603-E0QJhWH68eqL
10:54:21 7 5,090.0000 XLON 05003050000058603-E0QJhWH68eqN
10:54:21 87 5,090.0000 XLON 05003050000058603-E0QJhWH68eqP
10:56:35 205 5,096.0000 XLON 05003050000059288-E0QJhWH68gSq
10:57:20 136 5,094.0000 XLON 05003050000059213-E0QJhWH68h4z
10:59:36 170 5,098.0000 XLON 07003070000059717-E0QJhWH68jSB
11:00:06 170 5,096.0000 XLON 05003050000059666-E0QJhWH68kDT
11:01:01 26 5,096.0000 XLON 05003050000060786-E0QJhWH68lZi
11:01:01 217 5,096.0000 XLON 05003050000060786-E0QJhWH68lZk
11:02:41 54 5,096.0000 XLON 07003070000061189-E0QJhWH68nCG
11:02:41 78 5,096.0000 XLON 07003070000061189-E0QJhWH68nCI
11:02:41 43 5,096.0000 XLON 07003070000061189-E0QJhWH68nCK
11:04:21 97 5,096.0000 XLON 07003070000061753-E0QJhWH68oxY
11:04:21 26 5,096.0000 XLON 07003070000061753-E0QJhWH68oxa
11:04:21 13 5,096.0000 XLON 07003070000061753-E0QJhWH68oxc
11:04:21 38 5,096.0000 XLON 07003070000061753-E0QJhWH68oxe
11:05:32 68 5,092.0000 XLON 07003070000060524-E0QJhWH68qVa
11:06:18 91 5,090.0000 XLON 07003070000060702-E0QJhWH68ram
11:06:18 72 5,090.0000 XLON 05003050000062480-E0QJhWH68ras
11:11:29 152 5,110.0000 XLON 07003070000064604-E0QJhWH68xYS
11:12:44 85 5,114.0000 XLON 05003050000064879-E0QJhWH68z80
11:12:44 116 5,116.0000 XLON 07003070000065030-E0QJhWH68z7R
11:14:21 43 5,114.0000 XLON 05003050000065581-E0QJhWH690mj
11:14:21 8 5,114.0000 XLON 05003050000065581-E0QJhWH690ml
11:14:21 97 5,114.0000 XLON 05003050000065581-E0QJhWH690mn
11:14:38 97 5,114.0000 XLON 07003070000065610-E0QJhWH6918E
11:14:38 23 5,114.0000 XLON 07003070000065610-E0QJhWH6918G
11:15:08 77 5,112.0000 XLON 05003050000064810-E0QJhWH691R3
11:16:20 106 5,112.0000 XLON 07003070000066094-E0QJhWH692Qe
11:16:20 59 5,112.0000 XLON 07003070000066094-E0QJhWH692Qi
11:16:26 77 5,110.0000 XLON 05003050000064757-E0QJhWH692Xh
11:17:56 117 5,108.0000 XLON 07003070000066657-E0QJhWH693hK
11:17:56 144 5,108.0000 XLON 07003070000066657-E0QJhWH693hM
11:20:36 150 5,108.0000 XLON 07003070000067351-E0QJhWH695gh
11:21:49 21 5,114.0000 XLON 07003070000067987-E0QJhWH696X4
11:23:48 110 5,116.0000 XLON 05003050000068516-E0QJhWH698Ip
11:23:48 54 5,116.0000 XLON 05003050000068516-E0QJhWH698Iv
11:24:21 97 5,116.0000 XLON 05003050000069035-E0QJhWH698cW
11:24:21 43 5,116.0000 XLON 05003050000069035-E0QJhWH698cY
11:24:38 73 5,116.0000 XLON 07003070000069011-E0QJhWH698kR
11:26:27 78 5,116.0000 XLON 07003070000069537-E0QJhWH69AXW
11:26:27 77 5,116.0000 XLON 07003070000069537-E0QJhWH69AXa
11:26:27 186 5,118.0000 XLON 07003070000069611-E0QJhWH69AWg
11:26:27 233 5,120.0000 XLON 05003050000069730-E0QJhWH69AW3
11:30:20 167 5,120.0000 XLON 07003070000070902-E0QJhWH69Ddn
11:31:03 182 5,126.0000 XLON 05003050000071343-E0QJhWH69EV5
11:31:03 152 5,124.0000 XLON 05003050000071304-E0QJhWH69EVB
11:31:03 156 5,118.0000 XLON 05003050000070884-E0QJhWH69EVl
11:33:19 121 5,118.0000 XLON 07003070000071885-E0QJhWH69GpI
11:36:42 148 5,124.0000 XLON 07003070000073317-E0QJhWH69K4L
11:37:06 65 5,116.0000 XLON 05003050000072427-E0QJhWH69KE7
11:37:06 93 5,116.0000 XLON 05003050000072427-E0QJhWH69KED
11:37:06 90 5,122.0000 XLON 05003050000072824-E0QJhWH69KCD
11:37:06 75 5,122.0000 XLON 07003070000073057-E0QJhWH69KCF
11:44:42 150 5,124.0000 XLON 05003050000075041-E0QJhWH69Pc6
11:44:43 88 5,124.0000 XLON 07003070000075958-E0QJhWH69Pcx
11:44:44 180 5,122.0000 XLON 07003070000074829-E0QJhWH69Peu
11:44:53 138 5,116.0000 XLON 05003050000074323-E0QJhWH69Pnn
11:46:03 149 5,114.0000 XLON 05003050000076452-E0QJhWH69RLy
11:46:03 17 5,114.0000 XLON 05003050000076452-E0QJhWH69RM4
11:47:58 26 5,112.0000 XLON 07003070000076946-E0QJhWH69Sig
11:47:58 91 5,112.0000 XLON 07003070000076946-E0QJhWH69Sii
11:47:58 43 5,112.0000 XLON 07003070000076946-E0QJhWH69Sik
11:51:47 194 5,116.0000 XLON 07003070000077689-E0QJhWH69W4Z
11:53:05 133 5,116.0000 XLON 05003050000078622-E0QJhWH69XHL
11:53:05 17 5,116.0000 XLON 05003050000078622-E0QJhWH69XHH
11:55:31 174 5,120.0000 XLON 05003050000079660-E0QJhWH69Z4d
11:55:31 58 5,120.0000 XLON 05003050000079660-E0QJhWH69Z4f
11:58:39 157 5,128.0000 XLON 05003050000080894-E0QJhWH69dmM
11:58:56 25 5,128.0000 XLON 07003070000081027-E0QJhWH69e3P
11:58:56 162 5,128.0000 XLON 07003070000081027-E0QJhWH69e3M
12:00:00 5 5,124.0000 XLON 05003050000080362-E0QJhWH69f1j
12:00:00 42 5,124.0000 XLON 05003050000080362-E0QJhWH69f1Z
12:00:00 105 5,124.0000 XLON 05003050000080362-E0QJhWH69f1b
12:02:01 112 5,124.0000 XLON 07003070000081660-E0QJhWH69h8y
12:02:01 78 5,124.0000 XLON 07003070000081660-E0QJhWH69h92
12:02:48 196 5,124.0000 XLON 07003070000082890-E0QJhWH69i32
12:04:21 166 5,124.0000 XLON 07003070000083525-E0QJhWH69jAg
12:04:21 53 5,124.0000 XLON 07003070000083525-E0QJhWH69jAi
12:04:38 192 5,122.0000 XLON 07003070000080224-E0QJhWH69jQF
12:07:02 239 5,124.0000 XLON 05003050000084233-E0QJhWH69m0U
12:07:08 101 5,122.0000 XLON 05003050000084333-E0QJhWH69mJO
12:09:44 169 5,128.0000 XLON 07003070000085600-E0QJhWH69odx
12:09:44 4 5,128.0000 XLON 07003070000085600-E0QJhWH69oe0
12:11:44 225 5,130.0000 XLON 07003070000086199-E0QJhWH69qFS
12:13:32 179 5,130.0000 XLON 07003070000087162-E0QJhWH69rnT
12:13:50 196 5,128.0000 XLON 05003050000086853-E0QJhWH69s7p
12:16:18 49 5,126.0000 XLON 07003070000088380-E0QJhWH69uJm
12:16:18 26 5,126.0000 XLON 07003070000088380-E0QJhWH69uJo
12:16:18 91 5,126.0000 XLON 07003070000088380-E0QJhWH69uJq
12:16:18 21 5,126.0000 XLON 07003070000088380-E0QJhWH69uJs
12:17:58 159 5,122.0000 XLON 05003050000089016-E0QJhWH69vo0
12:17:58 13 5,122.0000 XLON 05003050000089016-E0QJhWH69vo6
12:17:58 25 5,124.0000 XLON 07003070000089054-E0QJhWH69vnj
12:17:58 91 5,124.0000 XLON 07003070000089054-E0QJhWH69vnl
12:20:05 201 5,120.0000 XLON 05003050000089634-E0QJhWH69xmA
12:20:24 134 5,118.0000 XLON 07003070000089523-E0QJhWH69y0d
12:22:00 104 5,110.0000 XLON 05003050000090866-E0QJhWH69z3y
12:25:24 171 5,114.0000 XLON 07003070000092074-E0QJhWH6A1ES
12:26:24 203 5,116.0000 XLON 05003050000092661-E0QJhWH6A1lz
12:26:25 91 5,112.0000 XLON 05003050000092090-E0QJhWH6A1np
12:26:25 95 5,112.0000 XLON 05003050000092090-E0QJhWH6A1ns
12:29:55 149 5,114.0000 XLON 07003070000094192-E0QJhWH6A4KN
12:30:40 74 5,110.0000 XLON 05003050000093867-E0QJhWH6A4xX
12:30:40 60 5,110.0000 XLON 07003070000093703-E0QJhWH6A4xV
12:31:18 45 5,110.0000 XLON 07003070000094985-E0QJhWH6A5Wc
12:31:18 63 5,110.0000 XLON 07003070000094985-E0QJhWH6A5We
12:31:18 33 5,110.0000 XLON 07003070000094985-E0QJhWH6A5Wg
12:36:04 215 5,116.0000 XLON 05003050000096682-E0QJhWH6A9B5
12:36:55 221 5,114.0000 XLON 07003070000096449-E0QJhWH6A9uu
12:43:26 242 5,124.0000 XLON 05003050000100058-E0QJhWH6AEIK
12:43:43 1 5,124.0000 XLON 07003070000100007-E0QJhWH6AEY1
12:43:43 44 5,124.0000 XLON 07003070000100007-E0QJhWH6AEY3
12:43:43 91 5,124.0000 XLON 07003070000100007-E0QJhWH6AEY5
12:44:14 61 5,124.0000 XLON 07003070000100077-E0QJhWH6AF5e
12:44:18 146 5,122.0000 XLON 07003070000099815-E0QJhWH6AFAN
12:44:18 133 5,122.0000 XLON 07003070000099820-E0QJhWH6AFAP
12:45:35 168 5,122.0000 XLON 05003050000100363-E0QJhWH6AG3h
12:48:32 161 5,122.0000 XLON 05003050000101327-E0QJhWH6AIFG
12:48:32 78 5,122.0000 XLON 07003070000101425-E0QJhWH6AIFM
12:48:32 149 5,122.0000 XLON 05003050000101529-E0QJhWH6AIFK
12:51:14 205 5,124.0000 XLON 07003070000102307-E0QJhWH6AJzT
12:51:45 218 5,122.0000 XLON 05003050000102405-E0QJhWH6AKJr
12:53:49 186 5,122.0000 XLON 07003070000104057-E0QJhWH6ALxr
12:55:12 143 5,120.0000 XLON 05003050000104136-E0QJhWH6ANCL
12:57:11 153 5,118.0000 XLON 05003050000104461-E0QJhWH6AOWa
12:58:04 158 5,116.0000 XLON 05003050000105763-E0QJhWH6APDd
12:58:10 66 5,114.0000 XLON 05003050000104383-E0QJhWH6APIt
12:58:10 105 5,114.0000 XLON 07003070000104288-E0QJhWH6APIv
12:58:10 139 5,112.0000 XLON 05003050000105120-E0QJhWH6APJ3
13:00:37 112 5,102.0000 XLON 05003050000106520-E0QJhWH6ARMB
13:03:28 200 5,102.0000 XLON 05003050000108070-E0QJhWH6ATyp
13:04:38 122 5,104.0000 XLON 05003050000109180-E0QJhWH6AVKf
13:04:39 72 5,104.0000 XLON 05003050000109180-E0QJhWH6AVLv
13:05:02 228 5,102.0000 XLON 05003050000109027-E0QJhWH6AVjJ
13:08:22 151 5,100.0000 XLON 05003050000110033-E0QJhWH6AZ0O
13:09:47 137 5,100.0000 XLON 05003050000111679-E0QJhWH6Aa43
13:11:18 114 5,102.0000 XLON 07003070000112451-E0QJhWH6AcNA
13:11:52 151 5,100.0000 XLON 07003070000112311-E0QJhWH6ActI
13:12:17 180 5,096.0000 XLON 05003050000111215-E0QJhWH6AdSW
13:12:17 15 5,096.0000 XLON 05003050000111215-E0QJhWH6AdSZ
13:15:29 1 5,102.0000 XLON 05003050000115166-E0QJhWH6Ahht
13:18:59 162 5,106.0000 XLON 07003070000116361-E0QJhWH6Al4W
13:19:03 178 5,104.0000 XLON 05003050000116404-E0QJhWH6AlFK
13:19:55 71 5,106.0000 XLON 07003070000117121-E0QJhWH6AmQy
13:23:23 136 5,114.0000 XLON 07003070000118571-E0QJhWH6AriS
13:24:15 190 5,114.0000 XLON 05003050000119063-E0QJhWH6AsaG
13:25:06 1 5,116.0000 XLON 07003070000119487-E0QJhWH6AtUy
13:26:48 131 5,116.0000 XLON 07003070000119595-E0QJhWH6Auom
13:27:05 210 5,116.0000 XLON 05003050000120544-E0QJhWH6Av8t
13:27:39 113 5,118.0000 XLON 05003050000120830-E0QJhWH6Avac
13:28:35 94 5,116.0000 XLON 07003070000120518-E0QJhWH6AwlI
13:29:36 141 5,116.0000 XLON 07003070000121333-E0QJhWH6AxXB
13:29:53 100 5,116.0000 XLON 07003070000121449-E0QJhWH6AxuO
13:30:26 156 5,118.0000 XLON 05003050000122725-E0QJhWH6AyGR
13:31:00 81 5,118.0000 XLON 05003050000123162-E0QJhWH6AylR
13:31:00 6 5,118.0000 XLON 05003050000123162-E0QJhWH6AylT
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 86,334
Date of transaction: 17 February 2026
Average price paid per share (pence): 5,103.0317
Lowest price paid per share (pence): 5,024.0000
Highest price paid per share (pence): 5,160.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,403,150 (excluding Treasury shares), and the
Company will hold 36,951,683 ordinary shares in Treasury.
The figure of 414,403,150 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
08:02:49 445 5,138.0000 XLON 07003070000000092-E0QJhWH65x2n
08:02:49 191 5,136.0000 XLON 07003070000000109-E0QJhWH65x3I
08:02:49 180 5,136.0000 XLON 07003070000000129-E0QJhWH65x3K
08:02:49 350 5,140.0000 XLON 05003050000000114-E0QJhWH65x2d
08:06:30 282 5,152.0000 XLON 07003070000000233-E0QJhWH664Jh
08:07:39 60 5,156.0000 XLON 05003050000000253-E0QJhWH665ex
08:09:36 329 5,160.0000 XLON 05003050000000291-E0QJhWH6691e
08:09:37 61 5,158.0000 XLON 07003070000000293-E0QJhWH6694J
08:09:37 252 5,158.0000 XLON 07003070000000293-E0QJhWH6694L
08:09:37 250 5,156.0000 XLON 07003070000000260-E0QJhWH6694b
08:09:55 163 5,152.0000 XLON 05003050000000293-E0QJhWH669dK
08:09:55 289 5,150.0000 XLON 07003070000000299-E0QJhWH669de
08:11:01 270 5,146.0000 XLON 05003050000000303-E0QJhWH66BvP
08:12:41 203 5,148.0000 XLON 07003070000000343-E0QJhWH66Duf
08:12:58 70 5,148.0000 XLON 07003070000000352-E0QJhWH66EHh
08:14:21 226 5,148.0000 XLON 07003070000000371-E0QJhWH66FxX
08:14:38 72 5,148.0000 XLON 07003070000000376-E0QJhWH66GZC
08:16:18 321 5,150.0000 XLON 07003070000001133-E0QJhWH66IyU
08:16:51 248 5,146.0000 XLON 05003050000001033-E0QJhWH66JoQ
08:16:51 198 5,144.0000 XLON 05003050000000299-E0QJhWH66Jok
08:17:58 61 5,134.0000 XLON 05003050000000343-E0QJhWH66LgZ
08:17:58 171 5,134.0000 XLON 07003070000001758-E0QJhWH66Lgd
08:17:58 54 5,134.0000 XLON 07003070000001758-E0QJhWH66Lgz
08:17:58 76 5,138.0000 XLON 07003070000001881-E0QJhWH66LgO
08:17:58 94 5,138.0000 XLON 07003070000001881-E0QJhWH66LgQ
08:17:58 18 5,138.0000 XLON 07003070000001881-E0QJhWH66LgS
08:19:21 54 5,134.0000 XLON 05003050000002345-E0QJhWH66NFX
08:19:21 3 5,134.0000 XLON 05003050000002345-E0QJhWH66NFZ
08:20:07 112 5,130.0000 XLON 07003070000001394-E0QJhWH66OHq
08:21:01 53 5,130.0000 XLON 07003070000003156-E0QJhWH66PMd
08:21:18 224 5,130.0000 XLON 05003050000003224-E0QJhWH66PX4
08:22:53 117 5,134.0000 XLON 05003050000003712-E0QJhWH66RRo
08:22:53 152 5,134.0000 XLON 05003050000003712-E0QJhWH66RRq
08:25:13 194 5,144.0000 XLON 05003050000004543-E0QJhWH66TvD
08:25:30 64 5,144.0000 XLON 05003050000004709-E0QJhWH66UHJ
08:28:09 261 5,148.0000 XLON 07003070000005441-E0QJhWH66XQG
08:28:15 66 5,148.0000 XLON 05003050000005615-E0QJhWH66XZh
08:29:21 226 5,148.0000 XLON 05003050000005954-E0QJhWH66YjG
08:29:32 193 5,146.0000 XLON 07003070000005381-E0QJhWH66YuT
08:31:01 342 5,146.0000 XLON 07003070000006565-E0QJhWH66avf
08:31:28 211 5,144.0000 XLON 07003070000004961-E0QJhWH66bSY
08:32:41 90 5,142.0000 XLON 07003070000007074-E0QJhWH66cor
08:33:10 70 5,142.0000 XLON 07003070000007186-E0QJhWH66dJC
08:33:10 26 5,142.0000 XLON 07003070000007186-E0QJhWH66dJE
08:33:10 43 5,142.0000 XLON 07003070000007186-E0QJhWH66dJG
08:33:54 158 5,138.0000 XLON 07003070000007116-E0QJhWH66eAj
08:34:41 166 5,136.0000 XLON 05003050000007626-E0QJhWH66f8X
08:34:47 216 5,134.0000 XLON 05003050000007536-E0QJhWH66fI8
08:35:19 209 5,132.0000 XLON 07003070000006084-E0QJhWH66gB1
08:37:23 230 5,134.0000 XLON 07003070000008571-E0QJhWH66iUG
08:37:55 94 5,132.0000 XLON 07003070000008373-E0QJhWH66jCK
08:37:55 74 5,132.0000 XLON 07003070000008373-E0QJhWH66jCI
08:39:55 151 5,132.0000 XLON 07003070000009578-E0QJhWH66kn9
08:40:02 62 5,130.0000 XLON 07003070000008668-E0QJhWH66ksZ
08:40:02 116 5,130.0000 XLON 07003070000009372-E0QJhWH66ksb
08:41:12 108 5,126.0000 XLON 07003070000010017-E0QJhWH66lsI
08:41:12 98 5,126.0000 XLON 07003070000010017-E0QJhWH66lsK
08:43:09 161 5,126.0000 XLON 07003070000010691-E0QJhWH66o91
08:43:32 42 5,124.0000 XLON 05003050000010556-E0QJhWH66oRJ
08:45:55 189 5,126.0000 XLON 07003070000011507-E0QJhWH66qc4
08:46:06 150 5,124.0000 XLON 05003050000010556-E0QJhWH66qlY
08:46:52 70 5,124.0000 XLON 05003050000012018-E0QJhWH66rT9
08:47:08 43 5,120.0000 XLON 07003070000008842-E0QJhWH66rfM
08:47:22 124 5,120.0000 XLON 07003070000008842-E0QJhWH66rrR
08:51:35 70 5,134.0000 XLON 07003070000013317-E0QJhWH66v23
08:51:35 88 5,134.0000 XLON 07003070000013317-E0QJhWH66v25
08:51:52 70 5,134.0000 XLON 05003050000013305-E0QJhWH66vA4
08:51:52 87 5,134.0000 XLON 05003050000013305-E0QJhWH66vA6
08:52:22 147 5,132.0000 XLON 05003050000012489-E0QJhWH66vZe
08:52:41 151 5,130.0000 XLON 07003070000012428-E0QJhWH66vm4
08:52:41 46 5,132.0000 XLON 07003070000013647-E0QJhWH66vln
08:52:41 43 5,132.0000 XLON 07003070000013647-E0QJhWH66vlp
08:55:24 124 5,130.0000 XLON 07003070000014157-E0QJhWH66ykR
08:55:29 128 5,130.0000 XLON 05003050000014361-E0QJhWH66you
08:55:29 58 5,130.0000 XLON 05003050000014361-E0QJhWH66yp0
08:56:23 123 5,130.0000 XLON 05003050000014596-E0QJhWH6703V
08:56:35 43 5,130.0000 XLON 07003070000014755-E0QJhWH670Ds
08:57:09 32 5,132.0000 XLON 05003050000014839-E0QJhWH670np
08:57:09 6 5,132.0000 XLON 05003050000014839-E0QJhWH670nr
08:57:09 1 5,132.0000 XLON 05003050000014839-E0QJhWH670nt
08:57:58 135 5,134.0000 XLON 07003070000015036-E0QJhWH671oG
08:58:27 174 5,134.0000 XLON 05003050000015099-E0QJhWH672QU
08:59:21 46 5,134.0000 XLON 07003070000015570-E0QJhWH673Cn
08:59:21 314 5,134.0000 XLON 07003070000015570-E0QJhWH673Cp
09:01:18 88 5,134.0000 XLON 07003070000017358-E0QJhWH676NN
09:01:34 146 5,132.0000 XLON 05003050000017009-E0QJhWH676oB
09:02:07 113 5,130.0000 XLON 07003070000014824-E0QJhWH677Nb
09:02:41 221 5,124.0000 XLON 07003070000019054-E0QJhWH6781E
09:03:25 129 5,118.0000 XLON 05003050000018138-E0QJhWH678xE
09:03:25 129 5,118.0000 XLON 07003070000017786-E0QJhWH678xC
09:05:34 146 5,120.0000 XLON 07003070000020609-E0QJhWH67BW5
09:06:01 211 5,120.0000 XLON 05003050000021095-E0QJhWH67BtZ
09:06:02 134 5,118.0000 XLON 05003050000020588-E0QJhWH67BwA
09:07:28 159 5,116.0000 XLON 07003070000020400-E0QJhWH67DRq
09:10:12 172 5,112.0000 XLON 05003050000022665-E0QJhWH67G68
09:11:01 9 5,112.0000 XLON 07003070000023179-E0QJhWH67GqX
09:11:01 88 5,112.0000 XLON 07003070000023179-E0QJhWH67GqZ
09:11:52 135 5,110.0000 XLON 07003070000022639-E0QJhWH67Hbx
09:11:52 16 5,110.0000 XLON 07003070000022639-E0QJhWH67HbI
09:11:52 111 5,112.0000 XLON 05003050000023404-E0QJhWH67HZY
09:12:58 148 5,110.0000 XLON 05003050000024008-E0QJhWH67IWW
09:12:58 44 5,110.0000 XLON 05003050000024008-E0QJhWH67IWY
09:14:53 73 5,106.0000 XLON 07003070000021096-E0QJhWH67Jon
09:14:53 73 5,106.0000 XLON 07003070000023917-E0QJhWH67Jop
09:17:00 168 5,108.0000 XLON 07003070000025463-E0QJhWH67Ltw
09:19:57 146 5,110.0000 XLON 07003070000025780-E0QJhWH67OFb
09:19:57 190 5,112.0000 XLON 07003070000026522-E0QJhWH67OFD
09:19:57 161 5,114.0000 XLON 05003050000026657-E0QJhWH67OF0
09:21:18 31 5,108.0000 XLON 05003050000027245-E0QJhWH67Pdf
09:21:49 45 5,106.0000 XLON 05003050000027340-E0QJhWH67PyG
09:21:49 156 5,106.0000 XLON 05003050000027340-E0QJhWH67PyJ
09:21:51 203 5,104.0000 XLON 05003050000027120-E0QJhWH67PzI
09:22:59 190 5,102.0000 XLON 05003050000027672-E0QJhWH67Qtt
09:24:21 66 5,098.0000 XLON 07003070000028283-E0QJhWH67SBJ
09:25:12 129 5,100.0000 XLON 05003050000028638-E0QJhWH67TBk
09:25:14 120 5,098.0000 XLON 05003050000028396-E0QJhWH67TDy
09:25:16 137 5,096.0000 XLON 07003070000026817-E0QJhWH67TGn
09:28:21 110 5,092.0000 XLON 05003050000028847-E0QJhWH67VHv
09:28:21 8 5,092.0000 XLON 05003050000028847-E0QJhWH67VHx
09:29:38 54 5,096.0000 XLON 05003050000029916-E0QJhWH67WXV
09:29:38 66 5,096.0000 XLON 05003050000029916-E0QJhWH67WXX
09:30:00 182 5,092.0000 XLON 05003050000029816-E0QJhWH67Wow
09:31:11 152 5,090.0000 XLON 07003070000030355-E0QJhWH67YON
09:32:41 8 5,090.0000 XLON 05003050000031044-E0QJhWH67Zqk
09:32:41 207 5,090.0000 XLON 05003050000031044-E0QJhWH67Zqm
09:34:21 103 5,092.0000 XLON 07003070000031469-E0QJhWH67bUx
09:34:21 32 5,092.0000 XLON 07003070000031469-E0QJhWH67bUt
09:36:55 48 5,100.0000 XLON 07003070000032091-E0QJhWH67eBe
09:36:55 66 5,100.0000 XLON 05003050000031594-E0QJhWH67eBa
09:36:55 54 5,100.0000 XLON 07003070000032091-E0QJhWH67eBc
09:37:58 66 5,104.0000 XLON 07003070000032704-E0QJhWH67fGW
09:37:58 7 5,104.0000 XLON 07003070000032704-E0QJhWH67fGY
09:37:58 43 5,104.0000 XLON 07003070000032704-E0QJhWH67fGa
09:39:38 160 5,110.0000 XLON 05003050000033160-E0QJhWH67h3J
09:39:55 65 5,108.0000 XLON 05003050000033241-E0QJhWH67hKP
09:39:57 116 5,104.0000 XLON 05003050000032789-E0QJhWH67hMC
09:41:41 132 5,104.0000 XLON 05003050000033678-E0QJhWH67iWn
09:41:52 57 5,104.0000 XLON 07003070000033982-E0QJhWH67ibN
09:42:41 58 5,102.0000 XLON 05003050000034169-E0QJhWH67jLB
09:42:41 72 5,102.0000 XLON 05003050000034169-E0QJhWH67jLD
09:42:58 90 5,102.0000 XLON 05003050000034259-E0QJhWH67jhK
09:43:15 129 5,100.0000 XLON 05003050000032602-E0QJhWH67juu
09:43:15 43 5,100.0000 XLON 05003050000032602-E0QJhWH67juw
09:43:15 16 5,100.0000 XLON 05003050000032602-E0QJhWH67jv2
09:47:00 143 5,106.0000 XLON 07003070000035231-E0QJhWH67mzO
09:48:40 79 5,106.0000 XLON 05003050000035407-E0QJhWH67o9L
09:48:40 64 5,106.0000 XLON 07003070000035580-E0QJhWH67o9N
09:48:49 26 5,106.0000 XLON 07003070000035951-E0QJhWH67oOb
09:48:49 53 5,106.0000 XLON 07003070000035951-E0QJhWH67oOd
09:49:21 64 5,106.0000 XLON 07003070000036125-E0QJhWH67owL
09:49:38 40 5,106.0000 XLON 05003050000036230-E0QJhWH67pE0
09:49:38 64 5,106.0000 XLON 05003050000036230-E0QJhWH67pE2
09:49:55 140 5,104.0000 XLON 05003050000034921-E0QJhWH67pX4
09:49:55 77 5,106.0000 XLON 07003070000036301-E0QJhWH67pWm
09:50:21 17 5,104.0000 XLON 05003050000034921-E0QJhWH67pnN
09:51:19 152 5,104.0000 XLON 07003070000036705-E0QJhWH67qKZ
09:51:37 176 5,102.0000 XLON 07003070000036606-E0QJhWH67qQU
09:52:58 64 5,102.0000 XLON 07003070000037130-E0QJhWH67rYt
09:53:15 120 5,102.0000 XLON 07003070000037191-E0QJhWH67rhx
09:54:20 155 5,100.0000 XLON 05003050000037079-E0QJhWH67sLV
09:56:18 34 5,098.0000 XLON 07003070000037996-E0QJhWH67teM
09:59:19 150 5,100.0000 XLON 05003050000038498-E0QJhWH67vmV
10:00:29 149 5,102.0000 XLON 05003050000039008-E0QJhWH67wmG
10:00:31 77 5,102.0000 XLON 05003050000039905-E0QJhWH67woD
10:01:35 24 5,106.0000 XLON 05003050000040462-E0QJhWH67xZx
10:01:52 68 5,106.0000 XLON 05003050000040557-E0QJhWH67xl8
10:02:09 159 5,104.0000 XLON 07003070000040663-E0QJhWH67yDS
10:02:58 62 5,104.0000 XLON 05003050000040882-E0QJhWH67yaY
10:02:58 52 5,104.0000 XLON 05003050000040882-E0QJhWH67yaa
10:03:15 52 5,104.0000 XLON 05003050000040956-E0QJhWH67yvA
10:03:15 41 5,104.0000 XLON 05003050000040956-E0QJhWH67yvC
10:04:21 52 5,104.0000 XLON 07003070000041352-E0QJhWH67zdt
10:04:29 158 5,102.0000 XLON 05003050000040170-E0QJhWH67zl8
10:08:51 174 5,098.0000 XLON 07003070000041900-E0QJhWH683X3
10:10:29 96 5,098.0000 XLON 05003050000042891-E0QJhWH684rX
10:10:46 67 5,098.0000 XLON 05003050000043377-E0QJhWH685BW
10:10:46 142 5,098.0000 XLON 05003050000043377-E0QJhWH685BY
10:10:46 41 5,098.0000 XLON 05003050000043377-E0QJhWH685Ba
10:10:47 148 5,096.0000 XLON 05003050000040816-E0QJhWH685CU
10:12:29 175 5,094.0000 XLON 05003050000043446-E0QJhWH686UT
10:12:41 160 5,094.0000 XLON 07003070000043975-E0QJhWH686rV
10:14:21 119 5,094.0000 XLON 05003050000044523-E0QJhWH688FO
10:15:01 92 5,100.0000 XLON 05003050000044732-E0QJhWH688g0
10:15:40 93 5,094.0000 XLON 05003050000044523-E0QJhWH689BU
10:15:40 238 5,092.0000 XLON 07003070000043441-E0QJhWH689Bh
10:16:54 120 5,096.0000 XLON 05003050000045368-E0QJhWH68AB7
10:17:17 150 5,094.0000 XLON 07003070000045249-E0QJhWH68ASE
10:19:21 189 5,096.0000 XLON 07003070000046024-E0QJhWH68C29
10:22:09 150 5,098.0000 XLON 07003070000046824-E0QJhWH68Du1
10:22:31 163 5,096.0000 XLON 07003070000046747-E0QJhWH68E7o
10:22:58 154 5,094.0000 XLON 07003070000046951-E0QJhWH68EON
10:22:58 78 5,096.0000 XLON 05003050000047058-E0QJhWH68EOB
10:22:58 86 5,096.0000 XLON 05003050000047058-E0QJhWH68EOD
10:27:01 196 5,088.0000 XLON 05003050000047947-E0QJhWH68HwZ
10:29:18 111 5,092.0000 XLON 05003050000048500-E0QJhWH68JPN
10:29:18 34 5,092.0000 XLON 05003050000048500-E0QJhWH68JPP
10:30:04 86 5,092.0000 XLON 07003070000048845-E0QJhWH68K5X
10:31:19 71 5,092.0000 XLON 07003070000048845-E0QJhWH68L3y
10:31:19 64 5,092.0000 XLON 07003070000049464-E0QJhWH68L42
10:31:35 43 5,092.0000 XLON 07003070000049799-E0QJhWH68LIt
10:31:35 27 5,092.0000 XLON 07003070000049799-E0QJhWH68LIv
10:32:09 145 5,090.0000 XLON 05003050000048394-E0QJhWH68Ljj
10:33:15 97 5,090.0000 XLON 05003050000050621-E0QJhWH68NG6
10:33:15 77 5,090.0000 XLON 05003050000050621-E0QJhWH68NG8
10:34:10 144 5,086.0000 XLON 07003070000050273-E0QJhWH68NuL
10:34:55 131 5,086.0000 XLON 07003070000051116-E0QJhWH68OOF
10:36:30 157 5,084.0000 XLON 07003070000050949-E0QJhWH68PtC
10:40:03 66 5,088.0000 XLON 05003050000052928-E0QJhWH68Szy
10:40:03 142 5,088.0000 XLON 07003070000051994-E0QJhWH68Szw
10:41:22 150 5,088.0000 XLON 05003050000053413-E0QJhWH68Ttp
10:42:49 51 5,090.0000 XLON 05003050000053736-E0QJhWH68VLh
10:42:49 27 5,090.0000 XLON 05003050000053736-E0QJhWH68VLj
10:45:56 137 5,092.0000 XLON 07003070000055210-E0QJhWH68Xfm
10:49:34 149 5,092.0000 XLON 07003070000055349-E0QJhWH68ack
10:49:35 97 5,092.0000 XLON 05003050000056712-E0QJhWH68adQ
10:50:09 130 5,092.0000 XLON 07003070000056605-E0QJhWH68b8y
10:50:10 178 5,092.0000 XLON 05003050000056926-E0QJhWH68bEL
10:50:27 97 5,092.0000 XLON 07003070000056915-E0QJhWH68bVv
10:50:34 64 5,090.0000 XLON 05003050000054347-E0QJhWH68bjj
10:50:34 64 5,090.0000 XLON 07003070000054262-E0QJhWH68bjh
10:51:01 97 5,090.0000 XLON 07003070000057174-E0QJhWH68c9O
10:51:01 69 5,090.0000 XLON 07003070000057174-E0QJhWH68c9Q
10:51:01 41 5,090.0000 XLON 07003070000057174-E0QJhWH68c9S
10:54:06 59 5,090.0000 XLON 07003070000058446-E0QJhWH68egA
10:54:06 26 5,090.0000 XLON 07003070000058446-E0QJhWH68egC
10:54:06 172 5,090.0000 XLON 07003070000058446-E0QJhWH68egE
10:54:21 165 5,090.0000 XLON 05003050000058603-E0QJhWH68eqL
10:54:21 7 5,090.0000 XLON 05003050000058603-E0QJhWH68eqN
10:54:21 87 5,090.0000 XLON 05003050000058603-E0QJhWH68eqP
10:56:35 205 5,096.0000 XLON 05003050000059288-E0QJhWH68gSq
10:57:20 136 5,094.0000 XLON 05003050000059213-E0QJhWH68h4z
10:59:36 170 5,098.0000 XLON 07003070000059717-E0QJhWH68jSB
11:00:06 170 5,096.0000 XLON 05003050000059666-E0QJhWH68kDT
11:01:01 26 5,096.0000 XLON 05003050000060786-E0QJhWH68lZi
11:01:01 217 5,096.0000 XLON 05003050000060786-E0QJhWH68lZk
11:02:41 54 5,096.0000 XLON 07003070000061189-E0QJhWH68nCG
11:02:41 78 5,096.0000 XLON 07003070000061189-E0QJhWH68nCI
11:02:41 43 5,096.0000 XLON 07003070000061189-E0QJhWH68nCK
11:04:21 97 5,096.0000 XLON 07003070000061753-E0QJhWH68oxY
11:04:21 26 5,096.0000 XLON 07003070000061753-E0QJhWH68oxa
11:04:21 13 5,096.0000 XLON 07003070000061753-E0QJhWH68oxc
11:04:21 38 5,096.0000 XLON 07003070000061753-E0QJhWH68oxe
11:05:32 68 5,092.0000 XLON 07003070000060524-E0QJhWH68qVa
11:06:18 91 5,090.0000 XLON 07003070000060702-E0QJhWH68ram
11:06:18 72 5,090.0000 XLON 05003050000062480-E0QJhWH68ras
11:11:29 152 5,110.0000 XLON 07003070000064604-E0QJhWH68xYS
11:12:44 85 5,114.0000 XLON 05003050000064879-E0QJhWH68z80
11:12:44 116 5,116.0000 XLON 07003070000065030-E0QJhWH68z7R
11:14:21 43 5,114.0000 XLON 05003050000065581-E0QJhWH690mj
11:14:21 8 5,114.0000 XLON 05003050000065581-E0QJhWH690ml
11:14:21 97 5,114.0000 XLON 05003050000065581-E0QJhWH690mn
11:14:38 97 5,114.0000 XLON 07003070000065610-E0QJhWH6918E
11:14:38 23 5,114.0000 XLON 07003070000065610-E0QJhWH6918G
11:15:08 77 5,112.0000 XLON 05003050000064810-E0QJhWH691R3
11:16:20 106 5,112.0000 XLON 07003070000066094-E0QJhWH692Qe
11:16:20 59 5,112.0000 XLON 07003070000066094-E0QJhWH692Qi
11:16:26 77 5,110.0000 XLON 05003050000064757-E0QJhWH692Xh
11:17:56 117 5,108.0000 XLON 07003070000066657-E0QJhWH693hK
11:17:56 144 5,108.0000 XLON 07003070000066657-E0QJhWH693hM
11:20:36 150 5,108.0000 XLON 07003070000067351-E0QJhWH695gh
11:21:49 21 5,114.0000 XLON 07003070000067987-E0QJhWH696X4
11:23:48 110 5,116.0000 XLON 05003050000068516-E0QJhWH698Ip
11:23:48 54 5,116.0000 XLON 05003050000068516-E0QJhWH698Iv
11:24:21 97 5,116.0000 XLON 05003050000069035-E0QJhWH698cW
11:24:21 43 5,116.0000 XLON 05003050000069035-E0QJhWH698cY
11:24:38 73 5,116.0000 XLON 07003070000069011-E0QJhWH698kR
11:26:27 78 5,116.0000 XLON 07003070000069537-E0QJhWH69AXW
11:26:27 77 5,116.0000 XLON 07003070000069537-E0QJhWH69AXa
11:26:27 186 5,118.0000 XLON 07003070000069611-E0QJhWH69AWg
11:26:27 233 5,120.0000 XLON 05003050000069730-E0QJhWH69AW3
11:30:20 167 5,120.0000 XLON 07003070000070902-E0QJhWH69Ddn
11:31:03 182 5,126.0000 XLON 05003050000071343-E0QJhWH69EV5
11:31:03 152 5,124.0000 XLON 05003050000071304-E0QJhWH69EVB
11:31:03 156 5,118.0000 XLON 05003050000070884-E0QJhWH69EVl
11:33:19 121 5,118.0000 XLON 07003070000071885-E0QJhWH69GpI
11:36:42 148 5,124.0000 XLON 07003070000073317-E0QJhWH69K4L
11:37:06 65 5,116.0000 XLON 05003050000072427-E0QJhWH69KE7
11:37:06 93 5,116.0000 XLON 05003050000072427-E0QJhWH69KED
11:37:06 90 5,122.0000 XLON 05003050000072824-E0QJhWH69KCD
11:37:06 75 5,122.0000 XLON 07003070000073057-E0QJhWH69KCF
11:44:42 150 5,124.0000 XLON 05003050000075041-E0QJhWH69Pc6
11:44:43 88 5,124.0000 XLON 07003070000075958-E0QJhWH69Pcx
11:44:44 180 5,122.0000 XLON 07003070000074829-E0QJhWH69Peu
11:44:53 138 5,116.0000 XLON 05003050000074323-E0QJhWH69Pnn
11:46:03 149 5,114.0000 XLON 05003050000076452-E0QJhWH69RLy
11:46:03 17 5,114.0000 XLON 05003050000076452-E0QJhWH69RM4
11:47:58 26 5,112.0000 XLON 07003070000076946-E0QJhWH69Sig
11:47:58 91 5,112.0000 XLON 07003070000076946-E0QJhWH69Sii
11:47:58 43 5,112.0000 XLON 07003070000076946-E0QJhWH69Sik
11:51:47 194 5,116.0000 XLON 07003070000077689-E0QJhWH69W4Z
11:53:05 133 5,116.0000 XLON 05003050000078622-E0QJhWH69XHL
11:53:05 17 5,116.0000 XLON 05003050000078622-E0QJhWH69XHH
11:55:31 174 5,120.0000 XLON 05003050000079660-E0QJhWH69Z4d
11:55:31 58 5,120.0000 XLON 05003050000079660-E0QJhWH69Z4f
11:58:39 157 5,128.0000 XLON 05003050000080894-E0QJhWH69dmM
11:58:56 25 5,128.0000 XLON 07003070000081027-E0QJhWH69e3P
11:58:56 162 5,128.0000 XLON 07003070000081027-E0QJhWH69e3M
12:00:00 5 5,124.0000 XLON 05003050000080362-E0QJhWH69f1j
12:00:00 42 5,124.0000 XLON 05003050000080362-E0QJhWH69f1Z
12:00:00 105 5,124.0000 XLON 05003050000080362-E0QJhWH69f1b
12:02:01 112 5,124.0000 XLON 07003070000081660-E0QJhWH69h8y
12:02:01 78 5,124.0000 XLON 07003070000081660-E0QJhWH69h92
12:02:48 196 5,124.0000 XLON 07003070000082890-E0QJhWH69i32
12:04:21 166 5,124.0000 XLON 07003070000083525-E0QJhWH69jAg
12:04:21 53 5,124.0000 XLON 07003070000083525-E0QJhWH69jAi
12:04:38 192 5,122.0000 XLON 07003070000080224-E0QJhWH69jQF
12:07:02 239 5,124.0000 XLON 05003050000084233-E0QJhWH69m0U
12:07:08 101 5,122.0000 XLON 05003050000084333-E0QJhWH69mJO
12:09:44 169 5,128.0000 XLON 07003070000085600-E0QJhWH69odx
12:09:44 4 5,128.0000 XLON 07003070000085600-E0QJhWH69oe0
12:11:44 225 5,130.0000 XLON 07003070000086199-E0QJhWH69qFS
12:13:32 179 5,130.0000 XLON 07003070000087162-E0QJhWH69rnT
12:13:50 196 5,128.0000 XLON 05003050000086853-E0QJhWH69s7p
12:16:18 49 5,126.0000 XLON 07003070000088380-E0QJhWH69uJm
12:16:18 26 5,126.0000 XLON 07003070000088380-E0QJhWH69uJo
12:16:18 91 5,126.0000 XLON 07003070000088380-E0QJhWH69uJq
12:16:18 21 5,126.0000 XLON 07003070000088380-E0QJhWH69uJs
12:17:58 159 5,122.0000 XLON 05003050000089016-E0QJhWH69vo0
12:17:58 13 5,122.0000 XLON 05003050000089016-E0QJhWH69vo6
12:17:58 25 5,124.0000 XLON 07003070000089054-E0QJhWH69vnj
12:17:58 91 5,124.0000 XLON 07003070000089054-E0QJhWH69vnl
12:20:05 201 5,120.0000 XLON 05003050000089634-E0QJhWH69xmA
12:20:24 134 5,118.0000 XLON 07003070000089523-E0QJhWH69y0d
12:22:00 104 5,110.0000 XLON 05003050000090866-E0QJhWH69z3y
12:25:24 171 5,114.0000 XLON 07003070000092074-E0QJhWH6A1ES
12:26:24 203 5,116.0000 XLON 05003050000092661-E0QJhWH6A1lz
12:26:25 91 5,112.0000 XLON 05003050000092090-E0QJhWH6A1np
12:26:25 95 5,112.0000 XLON 05003050000092090-E0QJhWH6A1ns
12:29:55 149 5,114.0000 XLON 07003070000094192-E0QJhWH6A4KN
12:30:40 74 5,110.0000 XLON 05003050000093867-E0QJhWH6A4xX
12:30:40 60 5,110.0000 XLON 07003070000093703-E0QJhWH6A4xV
12:31:18 45 5,110.0000 XLON 07003070000094985-E0QJhWH6A5Wc
12:31:18 63 5,110.0000 XLON 07003070000094985-E0QJhWH6A5We
12:31:18 33 5,110.0000 XLON 07003070000094985-E0QJhWH6A5Wg
12:36:04 215 5,116.0000 XLON 05003050000096682-E0QJhWH6A9B5
12:36:55 221 5,114.0000 XLON 07003070000096449-E0QJhWH6A9uu
12:43:26 242 5,124.0000 XLON 05003050000100058-E0QJhWH6AEIK
12:43:43 1 5,124.0000 XLON 07003070000100007-E0QJhWH6AEY1
12:43:43 44 5,124.0000 XLON 07003070000100007-E0QJhWH6AEY3
12:43:43 91 5,124.0000 XLON 07003070000100007-E0QJhWH6AEY5
12:44:14 61 5,124.0000 XLON 07003070000100077-E0QJhWH6AF5e
12:44:18 146 5,122.0000 XLON 07003070000099815-E0QJhWH6AFAN
12:44:18 133 5,122.0000 XLON 07003070000099820-E0QJhWH6AFAP
12:45:35 168 5,122.0000 XLON 05003050000100363-E0QJhWH6AG3h
12:48:32 161 5,122.0000 XLON 05003050000101327-E0QJhWH6AIFG
12:48:32 78 5,122.0000 XLON 07003070000101425-E0QJhWH6AIFM
12:48:32 149 5,122.0000 XLON 05003050000101529-E0QJhWH6AIFK
12:51:14 205 5,124.0000 XLON 07003070000102307-E0QJhWH6AJzT
12:51:45 218 5,122.0000 XLON 05003050000102405-E0QJhWH6AKJr
12:53:49 186 5,122.0000 XLON 07003070000104057-E0QJhWH6ALxr
12:55:12 143 5,120.0000 XLON 05003050000104136-E0QJhWH6ANCL
12:57:11 153 5,118.0000 XLON 05003050000104461-E0QJhWH6AOWa
12:58:04 158 5,116.0000 XLON 05003050000105763-E0QJhWH6APDd
12:58:10 66 5,114.0000 XLON 05003050000104383-E0QJhWH6APIt
12:58:10 105 5,114.0000 XLON 07003070000104288-E0QJhWH6APIv
12:58:10 139 5,112.0000 XLON 05003050000105120-E0QJhWH6APJ3
13:00:37 112 5,102.0000 XLON 05003050000106520-E0QJhWH6ARMB
13:03:28 200 5,102.0000 XLON 05003050000108070-E0QJhWH6ATyp
13:04:38 122 5,104.0000 XLON 05003050000109180-E0QJhWH6AVKf
13:04:39 72 5,104.0000 XLON 05003050000109180-E0QJhWH6AVLv
13:05:02 228 5,102.0000 XLON 05003050000109027-E0QJhWH6AVjJ
13:08:22 151 5,100.0000 XLON 05003050000110033-E0QJhWH6AZ0O
13:09:47 137 5,100.0000 XLON 05003050000111679-E0QJhWH6Aa43
13:11:18 114 5,102.0000 XLON 07003070000112451-E0QJhWH6AcNA
13:11:52 151 5,100.0000 XLON 07003070000112311-E0QJhWH6ActI
13:12:17 180 5,096.0000 XLON 05003050000111215-E0QJhWH6AdSW
13:12:17 15 5,096.0000 XLON 05003050000111215-E0QJhWH6AdSZ
13:15:29 1 5,102.0000 XLON 05003050000115166-E0QJhWH6Ahht
13:18:59 162 5,106.0000 XLON 07003070000116361-E0QJhWH6Al4W
13:19:03 178 5,104.0000 XLON 05003050000116404-E0QJhWH6AlFK
13:19:55 71 5,106.0000 XLON 07003070000117121-E0QJhWH6AmQy
13:23:23 136 5,114.0000 XLON 07003070000118571-E0QJhWH6AriS
13:24:15 190 5,114.0000 XLON 05003050000119063-E0QJhWH6AsaG
13:25:06 1 5,116.0000 XLON 07003070000119487-E0QJhWH6AtUy
13:26:48 131 5,116.0000 XLON 07003070000119595-E0QJhWH6Auom
13:27:05 210 5,116.0000 XLON 05003050000120544-E0QJhWH6Av8t
13:27:39 113 5,118.0000 XLON 05003050000120830-E0QJhWH6Avac
13:28:35 94 5,116.0000 XLON 07003070000120518-E0QJhWH6AwlI
13:29:36 141 5,116.0000 XLON 07003070000121333-E0QJhWH6AxXB
13:29:53 100 5,116.0000 XLON 07003070000121449-E0QJhWH6AxuO
13:30:26 156 5,118.0000 XLON 05003050000122725-E0QJhWH6AyGR
13:31:00 81 5,118.0000 XLON 05003050000123162-E0QJhWH6AylR
13:31:00 6 5,118.0000 XLON 05003050000123162-E0QJhWH6AylT
13:31:52 156 5,118.0000 XLON 07003070000123397-E0QJhWH6Az99
13:32:52 47 5,116.0000 XLON 07003070000122693-E0QJhWH6B091
13:32:52 40 5,116.0000 XLON 07003070000122693-E0QJhWH6B093
13:32:52 61 5,116.0000 XLON 07003070000122911-E0QJhWH6B095
13:32:53 110 5,114.0000 XLON 05003050000119450-E0QJhWH6B0A3
13:36:01 166 5,112.0000 XLON 05003050000123895-E0QJhWH6B2Xz
13:36:01 191 5,114.0000 XLON 07003070000125195-E0QJhWH6B2XT
13:37:59 188 5,108.0000 XLON 07003070000124588-E0QJhWH6B3zm
13:37:59 2 5,108.0000 XLON 07003070000124588-E0QJhWH6B3zH
13:39:32 164 5,106.0000 XLON 07003070000125335-E0QJhWH6B5Es
13:41:05 150 5,112.0000 XLON 07003070000127285-E0QJhWH6B6Lg
13:41:39 64 5,112.0000 XLON 07003070000127584-E0QJhWH6B6mH
13:41:51 140 5,110.0000 XLON 07003070000127269-E0QJhWH6B6pW
13:41:55 196 5,108.0000 XLON 07003070000127243-E0QJhWH6B6s2
13:42:46 162 5,106.0000 XLON 07003070000128018-E0QJhWH6B7a1
13:44:38 1 5,110.0000 XLON 07003070000128881-E0QJhWH6B9Ye
13:44:55 145 5,108.0000 XLON 05003050000129045-E0QJhWH6B9kg
13:44:55 206 5,110.0000 XLON 05003050000129232-E0QJhWH6B9kG
13:46:40 170 5,108.0000 XLON 07003070000129765-E0QJhWH6BB9L
13:47:51 169 5,108.0000 XLON 07003070000130270-E0QJhWH6BC0J
13:50:39 131 5,124.0000 XLON 05003050000131937-E0QJhWH6BG4h
13:50:39 164 5,126.0000 XLON 05003050000131936-E0QJhWH6BFzt
13:50:43 150 5,122.0000 XLON 07003070000131667-E0QJhWH6BGre
13:51:36 128 5,126.0000 XLON 07003070000132134-E0QJhWH6BO0h
13:54:18 87 5,132.0000 XLON 05003050000134066-E0QJhWH6BdD4
13:54:18 164 5,132.0000 XLON 05003050000134166-E0QJhWH6BdD6
13:54:34 127 5,128.0000 XLON 05003050000135619-E0QJhWH6Bec4
13:55:10 115 5,126.0000 XLON 07003070000135648-E0QJhWH6BgSv
13:56:10 167 5,122.0000 XLON 05003050000137153-E0QJhWH6BkPk
13:58:36 176 5,124.0000 XLON 07003070000137983-E0QJhWH6BtnW
13:58:36 69 5,124.0000 XLON 07003070000138155-E0QJhWH6Btna
13:59:55 147 5,124.0000 XLON 07003070000139158-E0QJhWH6ByNq
14:02:00 158 5,126.0000 XLON 05003050000140438-E0QJhWH6C4BD
14:04:41 150 5,132.0000 XLON 05003050000142259-E0QJhWH6CAUI
14:05:35 97 5,132.0000 XLON 05003050000142349-E0QJhWH6CC6C
14:06:37 165 5,132.0000 XLON 07003070000142673-E0QJhWH6CDn0
14:08:21 178 5,132.0000 XLON 05003050000144029-E0QJhWH6CGRw
14:09:10 80 5,132.0000 XLON 05003050000144369-E0QJhWH6CHV8
14:09:21 195 5,132.0000 XLON 05003050000144490-E0QJhWH6CHi0
14:11:01 184 5,132.0000 XLON 05003050000145276-E0QJhWH6CKAJ
14:11:21 64 5,132.0000 XLON 07003070000145183-E0QJhWH6CKX0
14:12:55 185 5,132.0000 XLON 07003070000145846-E0QJhWH6CMrh
14:12:55 48 5,132.0000 XLON 07003070000145846-E0QJhWH6CMrm
14:14:16 172 5,130.0000 XLON 05003050000141910-E0QJhWH6CP3O
14:14:17 76 5,128.0000 XLON 07003070000141985-E0QJhWH6CP47
14:14:17 74 5,128.0000 XLON 07003070000141985-E0QJhWH6CP4C
14:17:11 58 5,132.0000 XLON 05003050000148077-E0QJhWH6CTAs
14:18:32 69 5,136.0000 XLON 05003050000148930-E0QJhWH6CV0q
14:18:35 160 5,134.0000 XLON 05003050000148531-E0QJhWH6CV3T
14:18:43 26 5,132.0000 XLON 05003050000148077-E0QJhWH6CVFS
14:18:43 127 5,132.0000 XLON 05003050000148077-E0QJhWH6CVFW
14:19:40 42 5,130.0000 XLON 05003050000149305-E0QJhWH6CWvJ
14:19:40 116 5,130.0000 XLON 07003070000148654-E0QJhWH6CWvB
14:19:40 19 5,130.0000 XLON 05003050000149305-E0QJhWH6CWvM
14:23:22 198 5,138.0000 XLON 05003050000151398-E0QJhWH6CcVs
14:23:38 237 5,138.0000 XLON 05003050000151402-E0QJhWH6CcrL
14:24:24 71 5,142.0000 XLON 05003050000151984-E0QJhWH6Ce0P
14:25:21 255 5,146.0000 XLON 05003050000152397-E0QJhWH6CfdF
14:25:21 66 5,146.0000 XLON 05003050000152398-E0QJhWH6CfdH
14:26:27 135 5,140.0000 XLON 05003050000152955-E0QJhWH6Ch9V
14:26:27 35 5,140.0000 XLON 05003050000152955-E0QJhWH6Ch9a
14:26:27 103 5,142.0000 XLON 07003070000151617-E0QJhWH6Ch7O
14:26:27 74 5,142.0000 XLON 05003050000152441-E0QJhWH6Ch7S
14:26:27 68 5,144.0000 XLON 07003070000152025-E0QJhWH6Ch6k
14:26:27 74 5,144.0000 XLON 05003050000152285-E0QJhWH6Ch6i
14:26:27 94 5,144.0000 XLON 05003050000152402-E0QJhWH6Ch6m
14:27:24 135 5,134.0000 XLON 07003070000152658-E0QJhWH6Citk
14:27:24 124 5,138.0000 XLON 05003050000153191-E0QJhWH6CisQ
14:28:23 237 5,144.0000 XLON 07003070000153783-E0QJhWH6ClgR
14:28:23 17 5,144.0000 XLON 07003070000153783-E0QJhWH6ClgT
14:29:01 106 5,146.0000 XLON 07003070000153980-E0QJhWH6Cnia
14:29:12 169 5,142.0000 XLON 07003070000153582-E0QJhWH6CoMi
14:29:30 169 5,140.0000 XLON 05003050000153914-E0QJhWH6Cp5f
14:30:22 134 5,150.0000 XLON 07003070000155719-E0QJhWH6Cvc2
14:30:23 115 5,150.0000 XLON 07003070000155719-E0QJhWH6Cvik
14:31:02 319 5,160.0000 XLON 07003070000157519-E0QJhWH6D08f
14:32:08 2 5,160.0000 XLON 05003050000158889-E0QJhWH6D8jk
14:32:08 150 5,160.0000 XLON 07003070000158474-E0QJhWH6D8ji
14:32:09 115 5,160.0000 XLON 05003050000158889-E0QJhWH6D8s2
14:32:09 131 5,160.0000 XLON 07003070000159035-E0QJhWH6D8s4
14:32:09 124 5,160.0000 XLON 05003050000159443-E0QJhWH6D8s6
14:32:11 66 5,158.0000 XLON 07003070000158118-E0QJhWH6D8zl
14:32:30 210 5,150.0000 XLON 05003050000159951-E0QJhWH6DAbS
14:32:59 145 5,148.0000 XLON 07003070000160816-E0QJhWH6DDf4
14:32:59 241 5,148.0000 XLON 05003050000161205-E0QJhWH6DDf2
14:32:59 135 5,148.0000 XLON 05003050000161206-E0QJhWH6DDf6
14:34:35 102 5,148.0000 XLON 07003070000163071-E0QJhWH6DMcm
14:34:47 220 5,148.0000 XLON 07003070000163071-E0QJhWH6DNUd
14:34:57 276 5,144.0000 XLON 05003050000163525-E0QJhWH6DNwv
14:34:57 92 5,144.0000 XLON 07003070000163372-E0QJhWH6DNwt
14:36:02 182 5,136.0000 XLON 05003050000165266-E0QJhWH6DSxJ
14:36:02 237 5,138.0000 XLON 07003070000164788-E0QJhWH6DSxC
14:36:06 127 5,134.0000 XLON 07003070000164826-E0QJhWH6DTEh
14:38:13 161 5,130.0000 XLON 05003050000167280-E0QJhWH6Da7H
14:39:27 244 5,130.0000 XLON 07003070000168679-E0QJhWH6De1z
14:41:01 182 5,140.0000 XLON 07003070000170128-E0QJhWH6DjeK
14:41:01 217 5,142.0000 XLON 07003070000170583-E0QJhWH6Dje2
14:42:04 193 5,136.0000 XLON 05003050000169993-E0QJhWH6DnuA
14:42:04 215 5,136.0000 XLON 07003070000170624-E0QJhWH6DnuC
14:43:20 198 5,130.0000 XLON 07003070000172584-E0QJhWH6Drq7
14:43:29 98 5,126.0000 XLON 07003070000173047-E0QJhWH6DsC0
14:43:29 252 5,128.0000 XLON 05003050000173111-E0QJhWH6DsAT
14:44:48 196 5,106.0000 XLON 07003070000174830-E0QJhWH6Dvi4
14:44:49 196 5,104.0000 XLON 05003050000175370-E0QJhWH6Dvk5
14:46:39 4 5,108.0000 XLON 07003070000177721-E0QJhWH6E1ha
14:46:39 186 5,108.0000 XLON 07003070000177721-E0QJhWH6E1hc
14:47:42 316 5,110.0000 XLON 05003050000179607-E0QJhWH6E471
14:49:07 135 5,112.0000 XLON 05003050000180171-E0QJhWH6E8P6
14:49:07 73 5,112.0000 XLON 05003050000180234-E0QJhWH6E8PC
14:49:07 104 5,112.0000 XLON 07003070000179665-E0QJhWH6E8PA
14:50:00 19 5,114.0000 XLON 05003050000181983-E0QJhWH6EAi3
14:50:00 29 5,114.0000 XLON 05003050000181983-E0QJhWH6EAi5
14:50:00 14 5,114.0000 XLON 05003050000181983-E0QJhWH6EAhy
14:50:01 126 5,116.0000 XLON 07003070000181785-E0QJhWH6EArV
14:50:29 79 5,114.0000 XLON 05003050000181983-E0QJhWH6ECDb
14:50:29 100 5,114.0000 XLON 05003050000181983-E0QJhWH6ECDY
14:50:31 185 5,112.0000 XLON 05003050000181951-E0QJhWH6ECZA
14:51:11 165 5,106.0000 XLON 05003050000183961-E0QJhWH6EFno
14:51:12 182 5,102.0000 XLON 05003050000183962-E0QJhWH6EFun
14:51:12 198 5,104.0000 XLON 07003070000183377-E0QJhWH6EFuJ
14:53:21 145 5,098.0000 XLON 07003070000185369-E0QJhWH6ELj1
14:53:21 188 5,100.0000 XLON 07003070000185601-E0QJhWH6ELgs
14:53:21 218 5,102.0000 XLON 07003070000185938-E0QJhWH6ELgB
14:57:44 124 5,106.0000 XLON 07003070000190370-E0QJhWH6EVcH
14:57:44 42 5,106.0000 XLON 07003070000190370-E0QJhWH6EVcL
14:57:44 39 5,106.0000 XLON 07003070000190370-E0QJhWH6EVcP
14:57:54 75 5,102.0000 XLON 05003050000191616-E0QJhWH6EW7q
14:57:54 136 5,102.0000 XLON 07003070000190332-E0QJhWH6EW7o
14:57:54 215 5,104.0000 XLON 05003050000190910-E0QJhWH6EW6i
14:57:54 64 5,104.0000 XLON 05003050000190910-E0QJhWH6EW6k
15:00:41 20 5,114.0000 XLON 05003050000194789-E0QJhWH6Ecdx
15:00:41 55 5,114.0000 XLON 05003050000194789-E0QJhWH6Ece6
15:00:41 110 5,114.0000 XLON 05003050000194789-E0QJhWH6Ece8
15:00:41 36 5,114.0000 XLON 05003050000194789-E0QJhWH6EceA
15:00:42 136 5,112.0000 XLON 05003050000194605-E0QJhWH6Eciu
15:00:42 10 5,112.0000 XLON 05003050000194605-E0QJhWH6Ecib
15:00:42 15 5,112.0000 XLON 05003050000194605-E0QJhWH6EciU
15:00:42 21 5,112.0000 XLON 05003050000194605-E0QJhWH6EciW
15:00:42 10 5,112.0000 XLON 05003050000194605-E0QJhWH6EciY
15:00:42 11 5,112.0000 XLON 05003050000194605-E0QJhWH6EciG
15:00:42 21 5,112.0000 XLON 05003050000194605-E0QJhWH6EciK
15:00:42 18 5,114.0000 XLON 05003050000194789-E0QJhWH6EchI
15:00:43 15 5,110.0000 XLON 05003050000194236-E0QJhWH6Ecjr
15:00:45 100 5,110.0000 XLON 05003050000194236-E0QJhWH6Ecsh
15:00:45 100 5,110.0000 XLON 05003050000194236-E0QJhWH6EcsY
15:00:46 8 5,110.0000 XLON 05003050000194236-E0QJhWH6EczP
15:02:12 256 5,126.0000 XLON 05003050000196534-E0QJhWH6EiRV
15:02:12 184 5,126.0000 XLON 07003070000195970-E0QJhWH6EiRT
15:02:56 256 5,126.0000 XLON 07003070000196596-E0QJhWH6EkaD
15:03:18 184 5,124.0000 XLON 07003070000195971-E0QJhWH6EmMG
15:03:23 183 5,122.0000 XLON 05003050000197145-E0QJhWH6Emby
15:04:30 230 5,112.0000 XLON 07003070000198280-E0QJhWH6Eqyv
15:04:30 246 5,114.0000 XLON 05003050000198846-E0QJhWH6EquR
15:06:10 198 5,102.0000 XLON 05003050000200331-E0QJhWH6EwG1
15:06:23 76 5,098.0000 XLON 05003050000200604-E0QJhWH6EwtM
15:06:23 182 5,100.0000 XLON 07003070000199773-E0QJhWH6EwsZ
15:08:03 142 5,088.0000 XLON 07003070000201782-E0QJhWH6F1P1
15:08:25 199 5,086.0000 XLON 05003050000202333-E0QJhWH6F2M4
15:08:39 142 5,082.0000 XLON 05003050000202332-E0QJhWH6F2lO
15:09:25 140 5,084.0000 XLON 05003050000203714-E0QJhWH6F4W0
15:09:25 178 5,086.0000 XLON 07003070000203177-E0QJhWH6F4Ve
15:09:25 165 5,088.0000 XLON 05003050000203713-E0QJhWH6F4V9
15:11:16 157 5,078.0000 XLON 05003050000205437-E0QJhWH6F8h3
15:15:19 194 5,088.0000 XLON 05003050000208609-E0QJhWH6FIYP
15:15:19 191 5,090.0000 XLON 05003050000209253-E0QJhWH6FIXU
15:15:27 132 5,092.0000 XLON 07003070000209209-E0QJhWH6FIsl
15:15:33 174 5,090.0000 XLON 05003050000209789-E0QJhWH6FJ77
15:16:11 211 5,082.0000 XLON 07003070000209814-E0QJhWH6FLTQ
15:17:37 176 5,086.0000 XLON 07003070000210194-E0QJhWH6FP4v
15:18:57 194 5,092.0000 XLON 07003070000212346-E0QJhWH6FRyc
15:19:22 230 5,092.0000 XLON 07003070000212781-E0QJhWH6FSqU
15:20:56 229 5,090.0000 XLON 05003050000212443-E0QJhWH6FVzj
15:21:13 229 5,094.0000 XLON 07003070000214311-E0QJhWH6FWjd
15:21:30 246 5,090.0000 XLON 05003050000214889-E0QJhWH6FXQI
15:22:41 109 5,092.0000 XLON 05003050000216667-E0QJhWH6FZkb
15:22:41 77 5,092.0000 XLON 05003050000216667-E0QJhWH6FZkR
15:23:13 42 5,092.0000 XLON 05003050000216667-E0QJhWH6Fal7
15:24:21 226 5,092.0000 XLON 07003070000217845-E0QJhWH6Fcph
15:25:14 39 5,090.0000 XLON 05003050000216323-E0QJhWH6FeiC
15:25:14 98 5,090.0000 XLON 07003070000215794-E0QJhWH6FeiA
15:25:14 33 5,090.0000 XLON 05003050000216323-E0QJhWH6FeiH
15:25:17 175 5,088.0000 XLON 07003070000216128-E0QJhWH6FeuW
15:26:00 149 5,076.0000 XLON 07003070000219640-E0QJhWH6Fgm2
15:26:05 210 5,068.0000 XLON 05003050000220151-E0QJhWH6Fh9A
15:26:05 210 5,070.0000 XLON 07003070000219644-E0QJhWH6Fh8a
15:26:06 193 5,066.0000 XLON 07003070000219645-E0QJhWH6FhCO
15:28:22 210 5,068.0000 XLON 07003070000221649-E0QJhWH6FlZh
15:29:24 196 5,064.0000 XLON 07003070000221125-E0QJhWH6FnZS
15:30:11 178 5,062.0000 XLON 05003050000223133-E0QJhWH6FpC3
15:31:52 103 5,060.0000 XLON 05003050000225320-E0QJhWH6Fs3U
15:31:52 173 5,060.0000 XLON 05003050000225320-E0QJhWH6Fs3W
15:32:10 276 5,058.0000 XLON 05003050000224590-E0QJhWH6FsSS
15:32:42 199 5,054.0000 XLON 05003050000226067-E0QJhWH6FtJy
15:33:04 103 5,052.0000 XLON 07003070000225641-E0QJhWH6Ftor
15:33:04 113 5,052.0000 XLON 07003070000225641-E0QJhWH6Ftou
15:33:13 42 5,050.0000 XLON 05003050000226253-E0QJhWH6Fu9c
15:33:13 41 5,050.0000 XLON 05003050000226253-E0QJhWH6Fu9m
15:34:58 150 5,042.0000 XLON 07003070000227137-E0QJhWH6Fws5
15:35:14 180 5,040.0000 XLON 05003050000227558-E0QJhWH6Fy9G
15:37:03 3 5,050.0000 XLON 07003070000229343-E0QJhWH6G1Sv
15:37:21 199 5,052.0000 XLON 05003050000229906-E0QJhWH6G1yA
15:37:50 241 5,052.0000 XLON 07003070000229889-E0QJhWH6G2uS
15:37:56 85 5,048.0000 XLON 05003050000230295-E0QJhWH6G36Q
15:37:56 249 5,050.0000 XLON 05003050000229765-E0QJhWH6G35N
15:37:56 73 5,050.0000 XLON 07003070000229748-E0QJhWH6G35R
15:39:22 187 5,048.0000 XLON 05003050000231844-E0QJhWH6G5y8
15:39:32 255 5,046.0000 XLON 07003070000231394-E0QJhWH6G69p
15:39:53 89 5,040.0000 XLON 05003050000232096-E0QJhWH6G6m0
15:41:33 165 5,034.0000 XLON 07003070000232963-E0QJhWH6G9vH
15:41:33 150 5,036.0000 XLON 05003050000233403-E0QJhWH6G9uD
15:43:04 224 5,038.0000 XLON 05003050000235203-E0QJhWH6GC6M
15:44:42 239 5,038.0000 XLON 07003070000235943-E0QJhWH6GEp9
15:44:42 59 5,038.0000 XLON 07003070000235943-E0QJhWH6GEpJ
15:44:45 189 5,036.0000 XLON 05003050000234965-E0QJhWH6GEvV
15:45:05 82 5,032.0000 XLON 05003050000236394-E0QJhWH6GFel
15:45:25 71 5,030.0000 XLON 05003050000236625-E0QJhWH6GGPZ
15:46:20 205 5,032.0000 XLON 05003050000238081-E0QJhWH6GILS
15:47:23 151 5,042.0000 XLON 05003050000238729-E0QJhWH6GKNK
15:47:40 137 5,038.0000 XLON 05003050000238649-E0QJhWH6GL29
15:48:04 22 5,038.0000 XLON 05003050000239577-E0QJhWH6GLuO
15:48:07 217 5,038.0000 XLON 05003050000239577-E0QJhWH6GM2z
15:48:10 207 5,036.0000 XLON 07003070000238828-E0QJhWH6GM8S
15:48:12 32 5,036.0000 XLON 07003070000238828-E0QJhWH6GMAV
15:50:06 151 5,032.0000 XLON 05003050000240979-E0QJhWH6GPqf
15:50:07 190 5,030.0000 XLON 07003070000240307-E0QJhWH6GPyn
15:50:07 97 5,030.0000 XLON 07003070000240307-E0QJhWH6GPyp
15:51:10 149 5,034.0000 XLON 05003050000242253-E0QJhWH6GSRs
15:51:11 194 5,032.0000 XLON 07003070000241830-E0QJhWH6GSWz
15:51:13 149 5,030.0000 XLON 05003050000242254-E0QJhWH6GScO
15:52:48 206 5,026.0000 XLON 05003050000243602-E0QJhWH6GW0Z
15:54:42 102 5,028.0000 XLON 05003050000244279-E0QJhWH6GZXB
15:54:42 112 5,028.0000 XLON 05003050000244775-E0QJhWH6GZXD
15:55:02 68 5,026.0000 XLON 07003070000244429-E0QJhWH6Ga1E
15:56:10 296 5,034.0000 XLON 05003050000245890-E0QJhWH6GcMl
15:56:27 90 5,032.0000 XLON 07003070000245370-E0QJhWH6GcwO
15:57:08 142 5,030.0000 XLON 07003070000245371-E0QJhWH6GeaV
15:57:08 121 5,030.0000 XLON 07003070000245510-E0QJhWH6GeaZ
15:57:08 39 5,030.0000 XLON 05003050000245753-E0QJhWH6GeaF
15:57:46 180 5,026.0000 XLON 05003050000247308-E0QJhWH6Gffk
15:58:46 270 5,024.0000 XLON 07003070000246914-E0QJhWH6Gh5U
15:59:53 244 5,034.0000 XLON 07003070000248447-E0QJhWH6GiuZ
16:02:11 266 5,040.0000 XLON 05003050000250967-E0QJhWH6GnjV
16:02:41 314 5,042.0000 XLON 07003070000250902-E0QJhWH6GogF
16:04:01 314 5,038.0000 XLON 07003070000250337-E0QJhWH6GrPY
16:05:12 222 5,046.0000 XLON 07003070000252760-E0QJhWH6Gtpx
16:06:08 289 5,048.0000 XLON 05003050000253875-E0QJhWH6GwGo
16:06:36 88 5,046.0000 XLON 07003070000253353-E0QJhWH6Gx1g
16:06:36 141 5,046.0000 XLON 07003070000253353-E0QJhWH6Gx1k
16:06:36 60 5,046.0000 XLON 07003070000253353-E0QJhWH6Gx1u
16:07:33 77 5,048.0000 XLON 05003050000254668-E0QJhWH6GzCd
16:08:22 4 5,052.0000 XLON 07003070000254878-E0QJhWH6H0bB
16:09:05 245 5,054.0000 XLON 07003070000255361-E0QJhWH6H2Ag
16:09:45 223 5,056.0000 XLON 05003050000256303-E0QJhWH6H3cr
16:10:41 131 5,060.0000 XLON 05003050000256904-E0QJhWH6H5c9
16:10:41 25 5,060.0000 XLON 05003050000256904-E0QJhWH6H5cB
16:11:31 298 5,064.0000 XLON 05003050000257410-E0QJhWH6H7Hv
16:11:44 132 5,064.0000 XLON 07003070000257187-E0QJhWH6H7bO
16:11:46 251 5,062.0000 XLON 07003070000256773-E0QJhWH6H7iw
16:12:54 298 5,060.0000 XLON 07003070000256700-E0QJhWH6H9o6
16:12:54 78 5,060.0000 XLON 07003070000257925-E0QJhWH6H9oG
16:14:06 169 5,056.0000 XLON 07003070000258175-E0QJhWH6HC5y
16:14:06 197 5,058.0000 XLON 05003050000257806-E0QJhWH6HC5J
16:14:06 242 5,058.0000 XLON 05003050000258350-E0QJhWH6HC5N
16:14:20 93 5,052.0000 XLON 07003070000259039-E0QJhWH6HCVM
16:15:19 174 5,054.0000 XLON 07003070000260068-E0QJhWH6HEiE
16:15:19 70 5,054.0000 XLON 07003070000260068-E0QJhWH6HEiG
16:15:19 68 5,054.0000 XLON 07003070000260068-E0QJhWH6HEiI
16:16:01 1 5,054.0000 XLON 05003050000260591-E0QJhWH6HFsZ
16:16:01 70 5,054.0000 XLON 05003050000260591-E0QJhWH6HFsb
16:16:01 54 5,054.0000 XLON 05003050000260591-E0QJhWH6HFsd
16:16:01 216 5,054.0000 XLON 05003050000260591-E0QJhWH6HFsf
16:16:30 347 5,052.0000 XLON 07003070000259782-E0QJhWH6HGtF
16:16:31 154 5,050.0000 XLON 07003070000260069-E0QJhWH6HGvJ
16:16:31 95 5,050.0000 XLON 07003070000260193-E0QJhWH6HGvR
16:17:58 144 5,060.0000 XLON 07003070000260277-E0QJhWH6HK82
16:17:58 157 5,060.0000 XLON 07003070000260277-E0QJhWH6HK84
16:18:06 274 5,058.0000 XLON 07003070000260264-E0QJhWH6HKSH
16:18:14 159 5,056.0000 XLON 05003050000260675-E0QJhWH6HKge
16:18:14 28 5,056.0000 XLON 05003050000260675-E0QJhWH6HKgg
16:19:30 305 5,062.0000 XLON 07003070000260327-E0QJhWH6HNHR
16:20:04 81 5,060.0000 XLON 05003050000260724-E0QJhWH6HOCz
16:20:04 173 5,060.0000 XLON 05003050000260740-E0QJhWH6HOD5
16:20:05 203 5,058.0000 XLON 07003070000260343-E0QJhWH6HOPG
16:21:24 275 5,050.0000 XLON 05003050000260814-E0QJhWH6HQtm
16:21:42 350 5,048.0000 XLON 05003050000260798-E0QJhWH6HRU4
16:22:58 74 5,050.0000 XLON 05003050000260869-E0QJhWH6HTPM
16:23:15 129 5,050.0000 XLON 07003070000260478-E0QJhWH6HU3u
16:23:15 106 5,050.0000 XLON 07003070000260478-E0QJhWH6HU3y
16:23:16 351 5,048.0000 XLON 05003050000260845-E0QJhWH6HU6i
16:23:18 189 5,046.0000 XLON 07003070000260470-E0QJhWH6HUA1
16:24:38 1 5,048.0000 XLON 05003050000260925-E0QJhWH6HWNp
16:25:19 45 5,052.0000 XLON 07003070000260568-E0QJhWH6HXhB
16:25:19 157 5,052.0000 XLON 07003070000260568-E0QJhWH6HXhD
16:25:19 32 5,052.0000 XLON 07003070000260568-E0QJhWH6HXhF
16:25:19 15 5,052.0000 XLON 07003070000260568-E0QJhWH6HXhH
16:26:20 157 5,058.0000 XLON 05003050000260988-E0QJhWH6HaBQ
16:26:59 177 5,056.0000 XLON 07003070000260593-E0QJhWH6Hbj3
16:28:04 111 5,060.0000 XLON 07003070000260632-E0QJhWH6He8J
16:28:23 84 5,058.0000 XLON 05003050000261025-E0QJhWH6Hexb
16:28:23 94 5,058.0000 XLON 05003050000261025-E0QJhWH6Hexf
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSAKOBPABKDBBD
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - FTSE Russell Ashtead Group PLC Tritax Big Box REIT Costain Group PLC - Ashtead Group
AnnouncementREG-Ashtead Group Plc: U.S. Listing Update - Approval and Publication of UK Prospectus and Details of Anticipated New York and London Listings
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Court Approval Of The Scheme Of Arrangement
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement