Transaction in Own Shares

Ashtead Group PLC

08 October 2025

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 7 October 2025 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: 87,600

Date of transaction: 7 October 2025

Average price paid per share (pence): 5,079.8593 Lowest price paid per share (pence): 5,030.0000 Highest price paid per share (pence): 5,114.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,920,626 (excluding Treasury shares), and the Company will hold 29,434,207 ordinary shares in Treasury. The figure of 421,920,626 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 08:03:02 621 5,054.0000 XLON 05002050000004006-E0OlE2vhlBP5 08:03:02 417 5,052.0000 XLON 07002070000003983-E0OlE2vhlBP7 08:07:13 37 5,052.0000 XLON 05002050000004525-E0OlE2vhlIC8 08:07:13 90 5,052.0000 XLON 05002050000004525-E0OlE2vhlICA 08:07:45 229 5,052.0000 XLON 07002070000004588-E0OlE2vhlJAW 08:07:53 320 5,046.0000 XLON 05002050000004231-E0OlE2vhlJGh 08:07:53 90 5,048.0000 XLON 05002050000004577-E0OlE2vhlJGK 08:07:58 90 5,042.0000 XLON 05002050000004524-E0OlE2vhlJLI 08:07:58 57 5,042.0000 XLON 07002070000004576-E0OlE2vhlJLK 08:14:00 98 5,052.0000 XLON 07002070000004907-E0OlE2vhlSI3 08:14:01 2 5,050.0000 XLON 07002070000004822-E0OlE2vhlSLk 08:14:01 103 5,050.0000 XLON 07002070000004822-E0OlE2vhlSLm 08:14:01 115 5,052.0000 XLON 07002070000005191-E0OlE2vhlSLM 08:14:02 116 5,050.0000 XLON 05002050000005200-E0OlE2vhlSP6 08:14:07 64 5,050.0000 XLON 05002050000005203-E0OlE2vhlSXO 08:14:07 61 5,050.0000 XLON 05002050000005203-E0OlE2vhlSXQ 08:15:05 175 5,050.0000 XLON 07002070000005207-E0OlE2vhlTqY 08:15:48 184 5,050.0000 XLON 05002050000005663-E0OlE2vhlUgJ 08:16:07 91 5,050.0000 XLON 07002070000006266-E0OlE2vhlV8N 08:16:07 81 5,050.0000 XLON 07002070000006266-E0OlE2vhlV8P 08:16:08 114 5,050.0000 XLON 05002050000006490-E0OlE2vhlV8x 08:16:08 60 5,050.0000 XLON 05002050000006490-E0OlE2vhlV8z 08:16:08 60 5,050.0000 XLON 05002050000006490-E0OlE2vhlV91 08:16:09 118 5,048.0000 XLON 05002050000004814-E0OlE2vhlVCS 08:16:44 96 5,048.0000 XLON 05002050000006955-E0OlE2vhlVzM 08:17:11 165 5,048.0000 XLON 05002050000007315-E0OlE2vhlWVA 08:19:03 106 5,048.0000 XLON 07002070000007330-E0OlE2vhlYZb 08:19:57 133 5,048.0000 XLON 05002050000008716-E0OlE2vhlZbA 08:20:24 87 5,056.0000 XLON 07002070000009880-E0OlE2vhlaIW 08:20:24 139 5,056.0000 XLON 07002070000009880-E0OlE2vhlaIY 08:20:25 176 5,056.0000 XLON 07002070000009900-E0OlE2vhlaLi 08:20:36 164 5,056.0000 XLON 07002070000010070-E0OlE2vhlaae 08:21:01 131 5,056.0000 XLON 05002050000010533-E0OlE2vhlbpU 08:21:32 107 5,056.0000 XLON 07002070000011011-E0OlE2vhlcsO 08:21:32 70 5,056.0000 XLON 07002070000011011-E0OlE2vhlcsQ 08:21:32 56 5,056.0000 XLON 07002070000011011-E0OlE2vhlcsS 08:22:41 114 5,054.0000 XLON 05002050000011866-E0OlE2vhleYf 08:23:17 98 5,054.0000 XLON 07002070000012418-E0OlE2vhlfD5 08:23:17 81 5,054.0000 XLON 07002070000012418-E0OlE2vhlfD9 08:23:53 64 5,054.0000 XLON 07002070000012991-E0OlE2vhlgBF 08:23:55 107 5,048.0000 XLON 07002070000009366-E0OlE2vhlgCl 08:24:13 105 5,044.0000 XLON 07002070000005196-E0OlE2vhlgoy 08:25:10 131 5,044.0000 XLON 05002050000013419-E0OlE2vhliCy 08:25:23 123 5,044.0000 XLON 07002070000013964-E0OlE2vhlibA 08:26:35 111 5,044.0000 XLON 05002050000014502-E0OlE2vhlk8U 08:26:37 80 5,044.0000 XLON 05002050000014795-E0OlE2vhlkAq 08:26:37 127 5,044.0000 XLON 05002050000014795-E0OlE2vhlkAs 08:26:37 38 5,044.0000 XLON 05002050000014795-E0OlE2vhlkAu 08:26:37 70 5,044.0000 XLON 05002050000014795-E0OlE2vhlkAw 08:27:38 125 5,038.0000 XLON 07002070000011833-E0OlE2vhllXd 08:27:41 119 5,038.0000 XLON 07002070000015242-E0OlE2vhllan 08:27:41 42 5,038.0000 XLON 07002070000015242-E0OlE2vhllap 08:28:03 3 5,036.0000 XLON 05002050000015450-E0OlE2vhllzI 08:28:54 124 5,038.0000 XLON 07002070000015721-E0OlE2vhln7j 08:29:21 120 5,038.0000 XLON 05002050000015964-E0OlE2vhlnYh 08:29:21 66 5,038.0000 XLON 05002050000015964-E0OlE2vhlnYj 08:29:21 37 5,038.0000 XLON 05002050000015964-E0OlE2vhlnYl 08:30:15 103 5,036.0000 XLON 07002070000015458-E0OlE2vhlohE 08:31:01 155 5,036.0000 XLON 07002070000016716-E0OlE2vhlpdu 08:31:01 9 5,036.0000 XLON 07002070000016716-E0OlE2vhlpdw 08:31:42 17 5,034.0000 XLON 07002070000017009-E0OlE2vhlqX2 08:31:42 86 5,034.0000 XLON 07002070000017009-E0OlE2vhlqX4 08:32:41 81 5,034.0000 XLON 05002050000017539-E0OlE2vhlrSG 08:32:41 129 5,034.0000 XLON 05002050000017539-E0OlE2vhlrSI 08:33:44 88 5,034.0000 XLON 07002070000017724-E0OlE2vhlsLW 08:34:21 129 5,034.0000 XLON 05002050000018162-E0OlE2vhlsuZ 08:34:57 109 5,034.0000 XLON 05002050000018396-E0OlE2vhltKp 08:36:01 118 5,034.0000 XLON 05002050000018881-E0OlE2vhluKZ 08:36:01 182 5,034.0000 XLON 05002050000018881-E0OlE2vhluKb 08:36:01 36 5,034.0000 XLON 05002050000018881-E0OlE2vhluKd 08:36:01 9 5,034.0000 XLON 05002050000018881-E0OlE2vhluKf 08:37:41 121 5,034.0000 XLON 05002050000019567-E0OlE2vhlvxI 08:37:41 74 5,034.0000 XLON 05002050000019567-E0OlE2vhlvxK 08:37:41 90 5,034.0000 XLON 05002050000019567-E0OlE2vhlvxM 08:39:21 121 5,034.0000 XLON 05002050000020350-E0OlE2vhlxKu 08:39:21 100 5,034.0000 XLON 05002050000020350-E0OlE2vhlxKw 08:39:21 66 5,034.0000 XLON 05002050000020350-E0OlE2vhlxKy 08:40:26 122 5,030.0000 XLON 07002070000013248-E0OlE2vhlyiW 08:44:14 82 5,034.0000 XLON 05002050000022985-E0OlE2vhm25H 08:44:14 152 5,034.0000 XLON 05002050000022985-E0OlE2vhm25K 08:44:58 52 5,036.0000 XLON 05002050000023441-E0OlE2vhm2km 08:44:58 92 5,036.0000 XLON 05002050000023441-E0OlE2vhm2kr 08:46:11 32 5,042.0000 XLON 07002070000024231-E0OlE2vhm3oY 08:50:31 107 5,042.0000 XLON 05002050000024853-E0OlE2vhm7x2 08:50:31 148 5,042.0000 XLON 07002070000024231-E0OlE2vhm7x0 08:52:15 125 5,046.0000 XLON 07002070000026846-E0OlE2vhm9U6 08:52:15 93 5,048.0000 XLON 05002050000027632-E0OlE2vhm9TQ 08:52:15 128 5,050.0000 XLON 07002070000027617-E0OlE2vhm9SZ 08:53:08 194 5,046.0000 XLON 05002050000027800-E0OlE2vhmADx 08:53:28 133 5,046.0000 XLON 07002070000028203-E0OlE2vhmAST 08:53:28 31 5,046.0000 XLON 07002070000028203-E0OlE2vhmASV 08:53:29 128 5,046.0000 XLON 07002070000028483-E0OlE2vhmAT9 08:53:29 10 5,046.0000 XLON 07002070000028483-E0OlE2vhmATB 08:53:30 142 5,046.0000 XLON 07002070000028486-E0OlE2vhmAUJ 08:53:50 127 5,044.0000 XLON 07002070000027618-E0OlE2vhmAiy 08:54:06 104 5,044.0000 XLON 05002050000028976-E0OlE2vhmAyG 08:56:14 146 5,046.0000 XLON 05002050000030077-E0OlE2vhmCpJ 08:56:43 145 5,044.0000 XLON 07002070000029559-E0OlE2vhmDBk 08:56:46 33 5,044.0000 XLON 07002070000030634-E0OlE2vhmDJe 08:56:46 100 5,044.0000 XLON 07002070000030634-E0OlE2vhmDJg 08:56:46 31 5,044.0000 XLON 07002070000030634-E0OlE2vhmDJi 08:57:54 33 5,044.0000 XLON 05002050000031401-E0OlE2vhmEAb 08:57:54 100 5,044.0000 XLON 05002050000031401-E0OlE2vhmEAd 08:57:54 37 5,044.0000 XLON 05002050000031401-E0OlE2vhmEAf 08:57:54 124 5,044.0000 XLON 05002050000031401-E0OlE2vhmEAh 08:59:34 35 5,038.0000 XLON 05002050000032445-E0OlE2vhmFSk 09:00:10 61 5,038.0000 XLON 07002070000032913-E0OlE2vhmGsK 09:00:10 62 5,038.0000 XLON 07002070000032913-E0OlE2vhmGsM 09:00:13 24 5,038.0000 XLON 07002070000032913-E0OlE2vhmGx6 09:00:13 45 5,038.0000 XLON 07002070000032913-E0OlE2vhmGx0 09:00:58 97 5,038.0000 XLON 07002070000033623-E0OlE2vhmHlq 09:01:09 228 5,038.0000 XLON 05002050000033830-E0OlE2vhmI0O 09:02:27 183 5,034.0000 XLON 07002070000028174-E0OlE2vhmJLS 09:05:51 230 5,040.0000 XLON 07002070000036494-E0OlE2vhmM5F 09:06:46 181 5,040.0000 XLON 05002050000037727-E0OlE2vhmN5g 09:07:14 97 5,042.0000 XLON 05002050000038461-E0OlE2vhmNXE 09:07:14 34 5,042.0000 XLON 05002050000038461-E0OlE2vhmNXA 09:08:12 120 5,042.0000 XLON 05002050000038685-E0OlE2vhmOJ3 09:08:12 35 5,042.0000 XLON 05002050000038685-E0OlE2vhmOJ5 09:08:17 182 5,042.0000 XLON 07002070000039037-E0OlE2vhmOKK 09:09:06 163 5,038.0000 XLON 05002050000036343-E0OlE2vhmOp2 09:10:45 44 5,042.0000 XLON 05002050000039899-E0OlE2vhmQBr 09:10:45 114 5,042.0000 XLON 05002050000039899-E0OlE2vhmQBv 09:11:03 161 5,042.0000 XLON 07002070000040445-E0OlE2vhmQbm 09:13:03 94 5,044.0000 XLON 05002050000041402-E0OlE2vhmSPF 09:13:03 95 5,044.0000 XLON 07002070000041047-E0OlE2vhmSPD 09:13:17 110 5,044.0000 XLON 05002050000041933-E0OlE2vhmSZG 09:16:22 270 5,048.0000 XLON 05002050000043857-E0OlE2vhmUNi 09:20:40 253 5,048.0000 XLON 07002070000044595-E0OlE2vhmXiY 09:20:40 166 5,046.0000 XLON 07002070000043550-E0OlE2vhmXiu 09:25:40 338 5,046.0000 XLON 07002070000046512-E0OlE2vhmbRF 09:25:41 229 5,046.0000 XLON 05002050000050084-E0OlE2vhmbSM 09:25:42 3 5,046.0000 XLON 07002070000050094-E0OlE2vhmbTI 09:25:42 167 5,046.0000 XLON 07002070000050094-E0OlE2vhmbTL 09:25:42 46 5,046.0000 XLON 07002070000050094-E0OlE2vhmbTN 09:26:05 20 5,046.0000 XLON 07002070000050401-E0OlE2vhmbyU 09:26:05 223 5,046.0000 XLON 07002070000050401-E0OlE2vhmbyW 09:28:33 29 5,046.0000 XLON 07002070000051806-E0OlE2vhmdtS 09:30:55 152 5,048.0000 XLON 05002050000053641-E0OlE2vhmfK0 09:30:55 80 5,048.0000 XLON 07002070000053622-E0OlE2vhmfK2 09:30:55 126 5,048.0000 XLON 07002070000053957-E0OlE2vhmfK4 09:31:02 291 5,048.0000 XLON 07002070000054162-E0OlE2vhmfMG 09:31:03 186 5,046.0000 XLON 07002070000051806-E0OlE2vhmfOh 09:31:03 117 5,046.0000 XLON 07002070000051806-E0OlE2vhmfOj 09:32:43 237 5,046.0000 XLON 07002070000055379-E0OlE2vhmgnP 09:32:43 92 5,046.0000 XLON 07002070000055379-E0OlE2vhmgnR 09:35:06 259 5,046.0000 XLON 07002070000056320-E0OlE2vhmiYw 09:36:03 128 5,046.0000 XLON 07002070000056902-E0OlE2vhmj59 09:36:03 102 5,046.0000 XLON 07002070000056902-E0OlE2vhmj5B 09:37:43 1 5,046.0000 XLON 05002050000057623-E0OlE2vhmk9X 09:37:43 188 5,046.0000 XLON 05002050000057623-E0OlE2vhmk9Z 09:39:30 215 5,050.0000 XLON 07002070000058237-E0OlE2vhmlPW 09:45:00 103 5,056.0000 XLON 05002050000060755-E0OlE2vhmpeK 09:51:05 222 5,058.0000 XLON 07002070000061781-E0OlE2vhmtsz 09:51:06 440 5,058.0000 XLON 07002070000063476-E0OlE2vhmtuC 09:51:34 223 5,060.0000 XLON 07002070000063709-E0OlE2vhmuOZ 09:51:57 218 5,058.0000 XLON 05002050000063480-E0OlE2vhmugM 09:51:57 6 5,058.0000 XLON 05002050000063480-E0OlE2vhmugQ 09:52:01 252 5,056.0000 XLON 05002050000061089-E0OlE2vhmul4 09:53:16 213 5,056.0000 XLON 05002050000064467-E0OlE2vhmvjO 09:57:04 272 5,062.0000 XLON 05002050000066000-E0OlE2vhmyRN 09:57:45 239 5,062.0000 XLON 07002070000066331-E0OlE2vhmz6x 09:57:45 37 5,062.0000 XLON 07002070000066331-E0OlE2vhmz6z 09:59:01 253 5,060.0000 XLON 07002070000065176-E0OlE2vhn02Q 10:01:15 183 5,062.0000 XLON 05002050000067686-E0OlE2vhn29l 10:01:20 199 5,060.0000 XLON 05002050000067030-E0OlE2vhn2Cc 10:02:46 245 5,060.0000 XLON 05002050000068603-E0OlE2vhn38S 10:05:22 172 5,060.0000 XLON 07002070000069264-E0OlE2vhn5pT 10:05:22 63 5,060.0000 XLON 07002070000069264-E0OlE2vhn5pV 10:06:06 163 5,060.0000 XLON 07002070000069946-E0OlE2vhn6RJ 10:06:06 49 5,060.0000 XLON 07002070000069946-E0OlE2vhn6RL 10:07:46 12 5,060.0000 XLON 07002070000070495-E0OlE2vhn7Zm 10:07:46 1 5,060.0000 XLON 07002070000070495-E0OlE2vhn7Zo 10:07:46 58 5,060.0000 XLON 07002070000070495-E0OlE2vhn7Zq 10:07:46 90 5,060.0000 XLON 07002070000070495-E0OlE2vhn7Zs 10:09:04 127 5,056.0000 XLON 07002070000065177-E0OlE2vhn8gF 10:09:41 174 5,056.0000 XLON 05002050000071107-E0OlE2vhn9CW 10:18:50 99 5,060.0000 XLON 05002050000074884-E0OlE2vhnHfb 10:18:50 195 5,060.0000 XLON 05002050000074884-E0OlE2vhnHfd 10:19:22 295 5,060.0000 XLON 07002070000075008-E0OlE2vhnI2V 10:19:58 89 5,060.0000 XLON 05002050000075388-E0OlE2vhnIS0 10:24:30 284 5,060.0000 XLON 07002070000075721-E0OlE2vhnMSE 10:25:17 277 5,060.0000 XLON 05002050000076976-E0OlE2vhnNfs 10:30:20 74 5,064.0000 XLON 05002050000079027-E0OlE2vhnTdx 10:30:20 6 5,064.0000 XLON 07002070000078989-E0OlE2vhnTdr 10:30:20 78 5,064.0000 XLON 07002070000078990-E0OlE2vhnTdv 10:30:20 58 5,064.0000 XLON 07002070000078989-E0OlE2vhnTdp 10:30:21 4 5,064.0000 XLON 05002050000079045-E0OlE2vhnTh9 10:30:21 225 5,064.0000 XLON 05002050000079045-E0OlE2vhnThB 10:30:22 100 5,064.0000 XLON 05002050000079048-E0OlE2vhnThW 10:34:14 141 5,064.0000 XLON 05002050000079048-E0OlE2vhnXkK 10:34:14 66 5,064.0000 XLON 05002050000079306-E0OlE2vhnXkM 10:34:29 41 5,064.0000 XLON 07002070000080324-E0OlE2vhnXu2 10:34:50 201 5,064.0000 XLON 07002070000080324-E0OlE2vhnYHP 10:34:51 94 5,064.0000 XLON 05002050000080528-E0OlE2vhnYIS 10:34:51 195 5,064.0000 XLON 05002050000080528-E0OlE2vhnYIJ 10:34:57 51 5,062.0000 XLON 07002070000078589-E0OlE2vhnYVb 10:34:57 251 5,062.0000 XLON 07002070000078589-E0OlE2vhnYVd 10:37:05 198 5,062.0000 XLON 05002050000080963-E0OlE2vhnaJV 10:37:47 68 5,064.0000 XLON 05002050000081476-E0OlE2vhnbDA 10:37:47 123 5,064.0000 XLON 05002050000081476-E0OlE2vhnbDC 10:37:47 45 5,064.0000 XLON 05002050000081476-E0OlE2vhnbDE 10:38:34 150 5,060.0000 XLON 07002070000080945-E0OlE2vhnbe3 10:39:27 174 5,060.0000 XLON 07002070000081958-E0OlE2vhncYh 10:41:07 261 5,060.0000 XLON 05002050000082524-E0OlE2vhne2G 10:41:50 25 5,058.0000 XLON 07002070000080547-E0OlE2vhnem3 10:41:50 66 5,058.0000 XLON 07002070000080547-E0OlE2vhnem5 10:43:30 25 5,058.0000 XLON 07002070000083055-E0OlE2vhng00 10:43:30 158 5,058.0000 XLON 07002070000083055-E0OlE2vhng02 10:44:35 146 5,058.0000 XLON 07002070000083610-E0OlE2vhngne 10:47:00 186 5,056.0000 XLON 07002070000084544-E0OlE2vhniif 10:49:25 152 5,058.0000 XLON 05002050000085436-E0OlE2vhnkv0 10:49:25 35 5,058.0000 XLON 05002050000085436-E0OlE2vhnkv2 10:50:44 45 5,058.0000 XLON 07002070000085598-E0OlE2vhnmGG 10:50:44 145 5,058.0000 XLON 07002070000085598-E0OlE2vhnmGI 10:54:30 161 5,058.0000 XLON 07002070000086177-E0OlE2vhnpGO 10:54:30 71 5,058.0000 XLON 07002070000087192-E0OlE2vhnpGU 10:57:09 156 5,060.0000 XLON 05002050000088105-E0OlE2vhnrDM 10:57:09 114 5,060.0000 XLON 05002050000088105-E0OlE2vhnrDK 10:57:55 89 5,060.0000 XLON 05002050000088479-E0OlE2vhnrrk 10:57:55 155 5,060.0000 XLON 05002050000088479-E0OlE2vhnrrn 10:59:28 82 5,060.0000 XLON 05002050000089012-E0OlE2vhnt8g 10:59:28 170 5,060.0000 XLON 05002050000089012-E0OlE2vhnt8c 11:01:07 184 5,060.0000 XLON 07002070000089705-E0OlE2vhnuXr 11:03:07 262 5,066.0000 XLON 07002070000090354-E0OlE2vhnw2k 11:04:49 245 5,066.0000 XLON 07002070000090991-E0OlE2vhnxSL 11:10:06 63 5,070.0000 XLON 07002070000092909-E0OlE2vho27x 11:10:47 80 5,070.0000 XLON 07002070000093087-E0OlE2vho2h2 11:10:47 189 5,070.0000 XLON 07002070000093087-E0OlE2vho2h4 11:11:09 11 5,070.0000 XLON 07002070000093218-E0OlE2vho2tI 11:11:09 77 5,070.0000 XLON 07002070000093218-E0OlE2vho2tK 11:11:09 148 5,070.0000 XLON 07002070000093218-E0OlE2vho2tM 11:11:09 84 5,070.0000 XLON 07002070000093218-E0OlE2vho2tO 11:12:50 169 5,070.0000 XLON 05002050000093827-E0OlE2vho3qP 11:14:33 211 5,070.0000 XLON 05002050000094449-E0OlE2vho4nR 11:15:13 215 5,068.0000 XLON 07002070000092092-E0OlE2vho5Os 11:28:28 323 5,070.0000 XLON 07002070000098448-E0OlE2vhoEFQ 11:28:29 64 5,070.0000 XLON 07002070000098453-E0OlE2vhoEGQ 11:28:29 99 5,070.0000 XLON 07002070000098453-E0OlE2vhoEGS 11:28:29 52 5,070.0000 XLON 07002070000098453-E0OlE2vhoEGU 11:28:30 10 5,070.0000 XLON 05002050000098521-E0OlE2vhoEHZ 11:28:31 292 5,070.0000 XLON 05002050000098526-E0OlE2vhoEIN 11:28:31 8 5,070.0000 XLON 05002050000098526-E0OlE2vhoEIF 11:28:39 2 5,070.0000 XLON 05002050000098526-E0OlE2vhoEPa 11:29:05 86 5,070.0000 XLON 05002050000098562-E0OlE2vhoEgI 11:29:05 96 5,070.0000 XLON 05002050000098562-E0OlE2vhoEgB 11:30:17 100 5,070.0000 XLON 05002050000099105-E0OlE2vhoFWc 11:30:18 20 5,070.0000 XLON 05002050000099105-E0OlE2vhoFXC 11:30:18 234 5,070.0000 XLON 05002050000099105-E0OlE2vhoFXE 11:31:12 50 5,070.0000 XLON 07002070000099409-E0OlE2vhoG3d 11:31:12 178 5,070.0000 XLON 07002070000099409-E0OlE2vhoG3X 11:32:55 167 5,070.0000 XLON 07002070000099926-E0OlE2vhoH16 11:32:55 85 5,070.0000 XLON 07002070000099926-E0OlE2vhoH11 11:33:16 13 5,068.0000 XLON 07002070000094859-E0OlE2vhoH9K 11:40:12 344 5,070.0000 XLON 07002070000101740-E0OlE2vhoL1M 11:40:12 7 5,070.0000 XLON 07002070000101740-E0OlE2vhoL1Q 11:40:57 19 5,068.0000 XLON 07002070000094859-E0OlE2vhoLnI 11:41:49 16 5,068.0000 XLON 07002070000094859-E0OlE2vhoMB2 11:43:29 19 5,068.0000 XLON 07002070000094859-E0OlE2vhoN9X 11:46:42 168 5,068.0000 XLON 05002050000100435-E0OlE2vhoP3O 11:46:42 119 5,068.0000 XLON 07002070000094859-E0OlE2vhoP3M 11:46:42 201 5,068.0000 XLON 05002050000103016-E0OlE2vhoP3W 11:46:42 81 5,068.0000 XLON 05002050000103075-E0OlE2vhoP3a 11:46:42 64 5,068.0000 XLON 07002070000103027-E0OlE2vhoP3Y 11:47:18 88 5,068.0000 XLON 07002070000104291-E0OlE2vhoPd1 11:48:12 156 5,064.0000 XLON 05002050000102379-E0OlE2vhoQC8 11:48:12 102 5,064.0000 XLON 05002050000102963-E0OlE2vhoQCA 11:49:50 301 5,066.0000 XLON 07002070000104585-E0OlE2vhoQzD 11:50:03 1 5,066.0000 XLON 07002070000104982-E0OlE2vhoRBz 11:50:03 1 5,066.0000 XLON 07002070000104982-E0OlE2vhoRC1 11:51:57 210 5,070.0000 XLON 05002050000105603-E0OlE2vhoTUX 11:52:17 213 5,068.0000 XLON 05002050000105295-E0OlE2vhoTuX 11:53:24 189 5,074.0000 XLON 07002070000106141-E0OlE2vhoVPh 11:55:07 189 5,076.0000 XLON 05002050000106806-E0OlE2vhoXbE 11:56:11 46 5,076.0000 XLON 05002050000107200-E0OlE2vhoYM3 11:56:47 100 5,076.0000 XLON 05002050000107422-E0OlE2vhoYrA 11:56:52 145 5,074.0000 XLON 07002070000106586-E0OlE2vhoYuH 11:57:00 92 5,070.0000 XLON 07002070000106013-E0OlE2vhoZ1Y 11:57:55 151 5,070.0000 XLON 05002050000107860-E0OlE2vhoZyt 11:59:50 152 5,072.0000 XLON 07002070000108492-E0OlE2vhocFm 11:59:50 66 5,072.0000 XLON 05002050000108217-E0OlE2vhocFW 11:59:55 140 5,068.0000 XLON 07002070000107861-E0OlE2vhocSj 12:08:40 350 5,070.0000 XLON 05002050000112204-E0OlE2vhojeW 12:15:10 124 5,076.0000 XLON 07002070000114236-E0OlE2vhonlN 12:15:10 69 5,076.0000 XLON 05002050000114264-E0OlE2vhonlT 12:15:10 107 5,076.0000 XLON 07002070000114236-E0OlE2vhonlR 12:15:51 243 5,076.0000 XLON 05002050000114740-E0OlE2vhoo2E 12:16:12 138 5,076.0000 XLON 05002050000114971-E0OlE2vhoo7V 12:16:48 135 5,076.0000 XLON 05002050000115135-E0OlE2vhooPv 12:17:15 348 5,074.0000 XLON 05002050000113721-E0OlE2vhoocL 12:17:52 128 5,072.0000 XLON 05002050000115441-E0OlE2vhoot9 12:17:52 73 5,072.0000 XLON 05002050000115441-E0OlE2vhootB 12:17:52 37 5,072.0000 XLON 05002050000115441-E0OlE2vhootD 12:20:08 123 5,072.0000 XLON 07002070000116063-E0OlE2vhoq5W 12:20:08 1 5,072.0000 XLON 07002070000116063-E0OlE2vhoq5Y 12:20:08 5 5,072.0000 XLON 07002070000116063-E0OlE2vhoq5a 12:21:12 138 5,070.0000 XLON 05002050000116497-E0OlE2vhoqXp 12:21:12 1 5,070.0000 XLON 05002050000116497-E0OlE2vhoqXr 12:22:52 161 5,070.0000 XLON 07002070000116987-E0OlE2vhorVJ 12:22:52 1 5,070.0000 XLON 07002070000116987-E0OlE2vhorVL 12:22:52 1 5,070.0000 XLON 07002070000116987-E0OlE2vhorVN 12:22:52 59 5,070.0000 XLON 07002070000116987-E0OlE2vhorVP 12:23:53 182 5,068.0000 XLON 07002070000115393-E0OlE2vhosHL 12:25:08 41 5,072.0000 XLON 05002050000117702-E0OlE2vhotJf 12:25:08 38 5,072.0000 XLON 05002050000117702-E0OlE2vhotJh 12:25:08 77 5,072.0000 XLON 05002050000117702-E0OlE2vhotJj 12:26:12 118 5,072.0000 XLON 05002050000118120-E0OlE2vhotze 12:30:36 168 5,074.0000 XLON 07002070000118606-E0OlE2vhox03 12:31:37 221 5,074.0000 XLON 05002050000119642-E0OlE2vhoy0e 12:32:00 28 5,072.0000 XLON 05002050000118608-E0OlE2vhoyFO 12:35:54 52 5,078.0000 XLON 07002070000120901-E0OlE2vhp0wB 12:35:54 218 5,078.0000 XLON 07002070000120901-E0OlE2vhp0wD 12:39:29 178 5,078.0000 XLON 05002050000121350-E0OlE2vhp3nX 12:43:03 70 5,076.0000 XLON 07002070000120502-E0OlE2vhp7MT 12:43:03 146 5,076.0000 XLON 07002070000120502-E0OlE2vhp7MV 12:43:03 220 5,078.0000 XLON 05002050000122661-E0OlE2vhp7Lv 12:53:48 282 5,078.0000 XLON 07002070000126470-E0OlE2vhpIfq 12:53:48 277 5,080.0000 XLON 05002050000126942-E0OlE2vhpIfM 12:53:53 209 5,078.0000 XLON 07002070000127923-E0OlE2vhpIlr 12:54:03 99 5,078.0000 XLON 07002070000127958-E0OlE2vhpIv4 12:54:03 110 5,078.0000 XLON 07002070000127958-E0OlE2vhpIv8 12:57:49 211 5,082.0000 XLON 07002070000129141-E0OlE2vhpMhx 12:59:04 293 5,086.0000 XLON 07002070000130080-E0OlE2vhpOBu 12:59:04 41 5,086.0000 XLON 07002070000130080-E0OlE2vhpOBw 12:59:10 88 5,090.0000 XLON 05002050000130151-E0OlE2vhpOUU 12:59:46 263 5,086.0000 XLON 05002050000130114-E0OlE2vhpP1a 12:59:46 85 5,088.0000 XLON 07002070000130378-E0OlE2vhpP1A 12:59:53 109 5,084.0000 XLON 05002050000130376-E0OlE2vhpP7k 13:00:44 86 5,084.0000 XLON 05002050000131005-E0OlE2vhpPvG 13:00:44 135 5,084.0000 XLON 05002050000131005-E0OlE2vhpPvI 13:01:09 124 5,082.0000 XLON 07002070000130167-E0OlE2vhpQHI 13:01:19 112 5,080.0000 XLON 07002070000131244-E0OlE2vhpQQg 13:02:52 30 5,078.0000 XLON 07002070000132183-E0OlE2vhpS1r 13:02:52 162 5,078.0000 XLON 07002070000132183-E0OlE2vhpS1t 13:04:32 128 5,078.0000 XLON 07002070000132864-E0OlE2vhpTNo 13:06:12 1 5,078.0000 XLON 05002050000133709-E0OlE2vhpUmm 13:07:24 126 5,076.0000 XLON 05002050000131241-E0OlE2vhpVZS 13:08:00 99 5,072.0000 XLON 07002070000133936-E0OlE2vhpWGE 13:08:00 2 5,072.0000 XLON 07002070000133936-E0OlE2vhpWGL 13:08:00 67 5,072.0000 XLON 07002070000133936-E0OlE2vhpWGT 13:15:03 260 5,076.0000 XLON 07002070000137250-E0OlE2vhpcXn 13:16:18 148 5,078.0000 XLON 07002070000138037-E0OlE2vhpdjE 13:16:49 70 5,078.0000 XLON 07002070000138531-E0OlE2vhpeF8 13:16:49 1 5,078.0000 XLON 07002070000138531-E0OlE2vhpeFA 13:16:49 50 5,078.0000 XLON 07002070000138531-E0OlE2vhpeFC 13:26:14 323 5,080.0000 XLON 07002070000140210-E0OlE2vhpkx5 13:26:27 188 5,080.0000 XLON 05002050000143303-E0OlE2vhplAS 13:26:28 160 5,080.0000 XLON 07002070000143332-E0OlE2vhplB9 13:26:28 76 5,080.0000 XLON 07002070000143332-E0OlE2vhplBB 13:30:45 263 5,088.0000 XLON 07002070000145526-E0OlE2vhpovs 13:30:46 223 5,088.0000 XLON 05002050000145721-E0OlE2vhpp0M 13:30:47 290 5,088.0000 XLON 05002050000145749-E0OlE2vhpp4K 13:31:01 224 5,086.0000 XLON 07002070000144820-E0OlE2vhppME 13:31:31 188 5,084.0000 XLON 07002070000145963-E0OlE2vhppgZ 13:33:23 282 5,084.0000 XLON 05002050000146862-E0OlE2vhprGv 13:37:17 206 5,088.0000 XLON 05002050000147782-E0OlE2vhpuSq 13:37:52 140 5,088.0000 XLON 05002050000149269-E0OlE2vhpuug 13:37:52 138 5,088.0000 XLON 05002050000149269-E0OlE2vhpuui 13:37:52 1 5,088.0000 XLON 05002050000149269-E0OlE2vhpuuk 13:37:52 19 5,088.0000 XLON 05002050000149269-E0OlE2vhpuum 13:38:58 243 5,086.0000 XLON 07002070000147632-E0OlE2vhpvsG 13:40:03 201 5,084.0000 XLON 07002070000149846-E0OlE2vhpwpH 13:44:25 301 5,088.0000 XLON 07002070000151601-E0OlE2vhq0UF 13:44:32 174 5,088.0000 XLON 05002050000152203-E0OlE2vhq0Xc 13:44:32 52 5,088.0000 XLON 05002050000152203-E0OlE2vhq0Xe 13:45:37 223 5,086.0000 XLON 07002070000151005-E0OlE2vhq1MP 13:46:48 166 5,086.0000 XLON 07002070000153254-E0OlE2vhq2IX 13:47:52 196 5,086.0000 XLON 05002050000153809-E0OlE2vhq33i 13:55:49 202 5,092.0000 XLON 05002050000156545-E0OlE2vhq8Ln 13:55:49 259 5,092.0000 XLON 07002070000156373-E0OlE2vhq8Lf 13:58:58 274 5,096.0000 XLON 05002050000158404-E0OlE2vhqBFo 13:58:59 74 5,096.0000 XLON 05002050000158753-E0OlE2vhqBHe 13:59:05 232 5,094.0000 XLON 05002050000158095-E0OlE2vhqBT6 14:01:21 53 5,094.0000 XLON 07002070000159506-E0OlE2vhqDpv 14:01:21 189 5,094.0000 XLON 07002070000159506-E0OlE2vhqDq7 14:02:08 63 5,094.0000 XLON 05002050000160471-E0OlE2vhqEPL 14:02:08 79 5,094.0000 XLON 05002050000160471-E0OlE2vhqEPO 14:02:37 356 5,092.0000 XLON 05002050000158849-E0OlE2vhqEjz 14:09:56 239 5,100.0000 XLON 05002050000163982-E0OlE2vhqK0P 14:10:10 315 5,100.0000 XLON 05002050000164280-E0OlE2vhqKFJ 14:10:27 308 5,100.0000 XLON 07002070000164197-E0OlE2vhqKQg 14:12:32 85 5,102.0000 XLON 05002050000164994-E0OlE2vhqM7T 14:12:32 236 5,102.0000 XLON 07002070000164821-E0OlE2vhqM7R 14:13:08 90 5,102.0000 XLON 07002070000165590-E0OlE2vhqMVJ 14:15:17 86 5,102.0000 XLON 05002050000166011-E0OlE2vhqOLx 14:15:17 72 5,102.0000 XLON 07002070000166072-E0OlE2vhqOM1 14:15:17 167 5,102.0000 XLON 05002050000166244-E0OlE2vhqOLz 14:16:12 106 5,102.0000 XLON 07002070000167290-E0OlE2vhqP6q 14:16:17 113 5,102.0000 XLON 07002070000167336-E0OlE2vhqPB8 14:17:29 80 5,102.0000 XLON 07002070000167959-E0OlE2vhqQRb 14:19:54 230 5,102.0000 XLON 05002050000168310-E0OlE2vhqSR7 14:19:54 84 5,102.0000 XLON 07002070000168188-E0OlE2vhqSR9 14:20:04 132 5,100.0000 XLON 07002070000164503-E0OlE2vhqSj7 14:21:12 140 5,100.0000 XLON 05002050000169970-E0OlE2vhqTgi 14:21:55 152 5,102.0000 XLON 07002070000170215-E0OlE2vhqUHQ 14:22:06 182 5,100.0000 XLON 07002070000169911-E0OlE2vhqUTe 14:23:11 256 5,100.0000 XLON 05002050000170832-E0OlE2vhqVR2 14:26:02 199 5,100.0000 XLON 05002050000171650-E0OlE2vhqXS6 14:26:02 52 5,100.0000 XLON 05002050000171650-E0OlE2vhqXS8 14:26:12 335 5,100.0000 XLON 07002070000172390-E0OlE2vhqXXE 14:26:31 64 5,098.0000 XLON 05002050000170991-E0OlE2vhqXgM 14:27:52 202 5,100.0000 XLON 07002070000173371-E0OlE2vhqZ0U 14:28:28 138 5,100.0000 XLON 07002070000173787-E0OlE2vhqZWK 14:28:28 78 5,100.0000 XLON 07002070000173787-E0OlE2vhqZWM 14:28:45 84 5,098.0000 XLON 05002050000173485-E0OlE2vhqZov 14:29:53 265 5,098.0000 XLON 07002070000174551-E0OlE2vhqbl8 14:31:07 145 5,106.0000 XLON 05002050000177485-E0OlE2vhqihd 14:31:07 45 5,106.0000 XLON 05002050000177485-E0OlE2vhqihf 14:31:17 190 5,104.0000 XLON 05002050000176971-E0OlE2vhqjQv 14:31:17 284 5,106.0000 XLON 07002070000177615-E0OlE2vhqjQg 14:32:17 225 5,102.0000 XLON 05002050000176532-E0OlE2vhqm9G 14:32:17 152 5,104.0000 XLON 07002070000178021-E0OlE2vhqm7h 14:33:52 229 5,106.0000 XLON 07002070000180776-E0OlE2vhqq48 14:34:18 193 5,108.0000 XLON 05002050000180894-E0OlE2vhqrFn 14:34:32 77 5,106.0000 XLON 05002050000180895-E0OlE2vhqrwA 14:34:32 85 5,106.0000 XLON 07002070000180817-E0OlE2vhqrw8 14:34:32 177 5,110.0000 XLON 07002070000181550-E0OlE2vhqruN 14:34:32 138 5,110.0000 XLON 07002070000181550-E0OlE2vhqruP 14:36:25 211 5,106.0000 XLON 05002050000182236-E0OlE2vhqwl2 14:36:25 182 5,106.0000 XLON 07002070000183298-E0OlE2vhqwl6 14:37:15 228 5,102.0000 XLON 07002070000179765-E0OlE2vhqyev 14:39:28 20 5,104.0000 XLON 07002070000185073-E0OlE2vhr1hz 14:39:31 186 5,106.0000 XLON 07002070000186541-E0OlE2vhr1oK 14:41:33 223 5,106.0000 XLON 07002070000186647-E0OlE2vhr66P 14:41:34 163 5,104.0000 XLON 07002070000185073-E0OlE2vhr68R 14:41:34 138 5,106.0000 XLON 05002050000188579-E0OlE2vhr67M 14:41:34 160 5,106.0000 XLON 05002050000188579-E0OlE2vhr67O 14:41:34 50 5,106.0000 XLON 05002050000188579-E0OlE2vhr67Q 14:41:34 173 5,106.0000 XLON 05002050000188579-E0OlE2vhr67S 14:43:06 84 5,102.0000 XLON 07002070000184753-E0OlE2vhr8vc 14:43:06 277 5,106.0000 XLON 07002070000189661-E0OlE2vhr8uZ 14:44:19 252 5,106.0000 XLON 07002070000190787-E0OlE2vhrB97 14:45:51 73 5,104.0000 XLON 05002050000191288-E0OlE2vhrEF8 14:45:51 100 5,102.0000 XLON 07002070000184753-E0OlE2vhrEFA 14:45:51 97 5,106.0000 XLON 05002050000192324-E0OlE2vhrEET 14:45:51 224 5,106.0000 XLON 07002070000191558-E0OlE2vhrEEP 14:45:52 101 5,102.0000 XLON 07002070000189858-E0OlE2vhrEHr 14:47:06 172 5,102.0000 XLON 05002050000192703-E0OlE2vhrGPS 14:47:06 23 5,102.0000 XLON 05002050000192703-E0OlE2vhrGPU 14:47:09 177 5,100.0000 XLON 05002050000192398-E0OlE2vhrGUJ 14:48:16 14 5,102.0000 XLON 05002050000194574-E0OlE2vhrIqx 14:48:16 74 5,102.0000 XLON 05002050000194574-E0OlE2vhrIqv 14:48:16 293 5,102.0000 XLON 05002050000194275-E0OlE2vhrIqJ 14:50:03 232 5,102.0000 XLON 05002050000195699-E0OlE2vhrLOv 14:50:09 52 5,104.0000 XLON 07002070000196180-E0OlE2vhrLdr 14:50:09 155 5,104.0000 XLON 07002070000196180-E0OlE2vhrLdt 14:51:13 247 5,104.0000 XLON 07002070000197245-E0OlE2vhrNXv 14:51:49 16 5,104.0000 XLON 05002050000197843-E0OlE2vhrOWn 14:51:58 120 5,104.0000 XLON 05002050000197843-E0OlE2vhrOiA 14:52:20 99 5,102.0000 XLON 05002050000197024-E0OlE2vhrPZk 14:52:22 114 5,100.0000 XLON 07002070000194547-E0OlE2vhrPdB 14:54:30 192 5,104.0000 XLON 05002050000199875-E0OlE2vhrTpM 14:54:32 56 5,106.0000 XLON 07002070000199930-E0OlE2vhrTwR 14:54:32 174 5,106.0000 XLON 07002070000199930-E0OlE2vhrTwU 14:56:17 193 5,106.0000 XLON 07002070000200783-E0OlE2vhrWgZ 14:56:19 13 5,106.0000 XLON 07002070000201345-E0OlE2vhrWlX 14:56:19 1 5,106.0000 XLON 07002070000201345-E0OlE2vhrWlZ 14:56:26 136 5,106.0000 XLON 07002070000201428-E0OlE2vhrWy9 14:56:26 135 5,106.0000 XLON 07002070000201428-E0OlE2vhrWyB 14:57:26 255 5,104.0000 XLON 07002070000202252-E0OlE2vhrYKQ 14:57:26 136 5,104.0000 XLON 07002070000202252-E0OlE2vhrYKS 14:59:29 200 5,102.0000 XLON 07002070000198706-E0OlE2vhrbMD 14:59:29 216 5,106.0000 XLON 07002070000203477-E0OlE2vhrbLG 15:00:59 4 5,108.0000 XLON 05002050000205290-E0OlE2vhreyT 15:00:59 41 5,108.0000 XLON 05002050000205290-E0OlE2vhreyV 15:00:59 285 5,108.0000 XLON 05002050000205290-E0OlE2vhreyX 15:00:59 92 5,108.0000 XLON 05002050000205290-E0OlE2vhreyZ 15:00:59 54 5,108.0000 XLON 05002050000205290-E0OlE2vhreyb 15:00:59 40 5,108.0000 XLON 05002050000205290-E0OlE2vhreyd 15:01:13 230 5,106.0000 XLON 05002050000205622-E0OlE2vhrfKJ 15:01:20 211 5,104.0000 XLON 05002050000204779-E0OlE2vhrfdi 15:02:42 170 5,102.0000 XLON 05002050000204205-E0OlE2vhrizE 15:02:42 66 5,102.0000 XLON 07002070000198706-E0OlE2vhrizC 15:02:53 61 5,102.0000 XLON 07002070000207254-E0OlE2vhrjF9 15:02:53 138 5,102.0000 XLON 07002070000207254-E0OlE2vhrjFB 15:02:53 155 5,102.0000 XLON 07002070000207254-E0OlE2vhrjFD 15:04:43 232 5,102.0000 XLON 05002050000208857-E0OlE2vhrmv3 15:05:34 32 5,102.0000 XLON 07002070000208997-E0OlE2vhrobo 15:05:34 57 5,102.0000 XLON 07002070000208997-E0OlE2vhrobs 15:06:36 16 5,102.0000 XLON 05002050000210370-E0OlE2vhrqik 15:06:36 195 5,102.0000 XLON 05002050000210370-E0OlE2vhrqii 15:07:06 171 5,104.0000 XLON 05002050000211168-E0OlE2vhrrrm 15:08:13 40 5,106.0000 XLON 07002070000211804-E0OlE2vhru57 15:08:13 288 5,108.0000 XLON 07002070000211832-E0OlE2vhru3t 15:09:37 267 5,108.0000 XLON 05002050000213004-E0OlE2vhrwfP 15:10:51 64 5,108.0000 XLON 05002050000213433-E0OlE2vhryKV 15:10:51 33 5,108.0000 XLON 05002050000213433-E0OlE2vhryKX 15:11:08 43 5,106.0000 XLON 07002070000211804-E0OlE2vhrymI 15:11:08 186 5,106.0000 XLON 07002070000211804-E0OlE2vhrymM 15:11:13 5 5,106.0000 XLON 07002070000214262-E0OlE2vhryyC 15:14:41 275 5,106.0000 XLON 05002050000214468-E0OlE2vhs47Z 15:14:41 17 5,106.0000 XLON 05002050000214468-E0OlE2vhs47S 15:14:41 3 5,106.0000 XLON 05002050000214468-E0OlE2vhs47U 15:14:42 138 5,106.0000 XLON 07002070000216887-E0OlE2vhs49P 15:14:42 44 5,106.0000 XLON 07002070000216887-E0OlE2vhs49R 15:14:43 138 5,106.0000 XLON 07002070000216900-E0OlE2vhs4BA 15:14:43 58 5,106.0000 XLON 07002070000216900-E0OlE2vhs4BC 15:14:43 110 5,106.0000 XLON 07002070000216900-E0OlE2vhs4BE 15:14:43 21 5,106.0000 XLON 07002070000216900-E0OlE2vhs4BG 15:17:05 108 5,112.0000 XLON 05002050000218490-E0OlE2vhs7lb 15:17:05 94 5,112.0000 XLON 07002070000218497-E0OlE2vhs7ld 15:17:06 90 5,112.0000 XLON 05002050000218651-E0OlE2vhs7mt 15:17:07 3 5,112.0000 XLON 07002070000218672-E0OlE2vhs7o0 15:17:08 232 5,112.0000 XLON 05002050000218673-E0OlE2vhs7ov 15:17:40 64 5,110.0000 XLON 05002050000218359-E0OlE2vhs8WR 15:17:40 146 5,110.0000 XLON 07002070000218368-E0OlE2vhs8WT 15:19:10 22 5,114.0000 XLON 05002050000219926-E0OlE2vhsAR7 15:19:11 291 5,114.0000 XLON 07002070000219955-E0OlE2vhsAUn 15:19:47 85 5,114.0000 XLON 07002070000220344-E0OlE2vhsBPU 15:20:08 290 5,112.0000 XLON 05002050000219701-E0OlE2vhsBzW 15:21:36 238 5,114.0000 XLON 05002050000221465-E0OlE2vhsDn7 15:21:42 289 5,112.0000 XLON 07002070000221448-E0OlE2vhsDxn 15:23:41 230 5,114.0000 XLON 07002070000222885-E0OlE2vhsGNV 15:23:57 279 5,112.0000 XLON 05002050000222590-E0OlE2vhsGjb 15:24:35 230 5,110.0000 XLON 05002050000219693-E0OlE2vhsHOb 15:26:13 140 5,114.0000 XLON 05002050000224578-E0OlE2vhsKKZ 15:26:49 202 5,114.0000 XLON 05002050000224975-E0OlE2vhsLT1 15:27:05 237 5,112.0000 XLON 07002070000224412-E0OlE2vhsLqe 15:27:41 2 5,110.0000 XLON 05002050000223950-E0OlE2vhsMtj 15:27:41 218 5,110.0000 XLON 05002050000223950-E0OlE2vhsMtq 15:27:53 17 5,110.0000 XLON 05002050000225774-E0OlE2vhsNEc 15:27:53 150 5,110.0000 XLON 05002050000225774-E0OlE2vhsNEe 15:28:01 20 5,108.0000 XLON 05002050000225436-E0OlE2vhsNQY 15:28:01 224 5,108.0000 XLON 05002050000225436-E0OlE2vhsNQa 15:29:34 175 5,106.0000 XLON 05002050000226973-E0OlE2vhsQCE 15:29:56 267 5,104.0000 XLON 07002070000225859-E0OlE2vhsQfM 15:30:29 161 5,104.0000 XLON 07002070000227308-E0OlE2vhsRoS 15:31:17 49 5,104.0000 XLON 07002070000228230-E0OlE2vhsTEO 15:33:20 56 5,108.0000 XLON 05002050000229026-E0OlE2vhsWeK 15:33:20 182 5,108.0000 XLON 05002050000229026-E0OlE2vhsWeT 15:34:11 70 5,108.0000 XLON 07002070000230064-E0OlE2vhsXw8 15:34:11 15 5,108.0000 XLON 07002070000230064-E0OlE2vhsXwD 15:34:41 53 5,108.0000 XLON 05002050000230463-E0OlE2vhsYgG 15:34:41 155 5,108.0000 XLON 05002050000230463-E0OlE2vhsYgM 15:34:59 218 5,106.0000 XLON 07002070000228606-E0OlE2vhsZ1n 15:36:53 72 5,108.0000 XLON 05002050000232282-E0OlE2vhscV5 15:36:53 152 5,108.0000 XLON 07002070000232319-E0OlE2vhscV7 15:37:14 274 5,106.0000 XLON 05002050000231754-E0OlE2vhsdJE 15:37:15 198 5,104.0000 XLON 05002050000228319-E0OlE2vhsdL0 15:38:30 19 5,106.0000 XLON 05002050000233618-E0OlE2vhsfAo 15:38:59 56 5,104.0000 XLON 07002070000233183-E0OlE2vhsful 15:38:59 38 5,104.0000 XLON 07002070000233183-E0OlE2vhsfug 15:39:22 121 5,104.0000 XLON 07002070000233183-E0OlE2vhsgUC 15:39:22 89 5,104.0000 XLON 07002070000234052-E0OlE2vhsgUG 15:40:57 9 5,104.0000 XLON 07002070000235091-E0OlE2vhsitH 15:40:57 123 5,104.0000 XLON 07002070000235091-E0OlE2vhsitK 15:40:57 125 5,104.0000 XLON 07002070000235091-E0OlE2vhsitN 15:41:13 165 5,106.0000 XLON 05002050000235269-E0OlE2vhsjFD 15:41:13 1 5,106.0000 XLON 05002050000235269-E0OlE2vhsjFF 15:41:13 1 5,106.0000 XLON 05002050000235269-E0OlE2vhsjFH 15:41:27 81 5,104.0000 XLON 05002050000235140-E0OlE2vhsjfi 15:42:08 82 5,106.0000 XLON 05002050000235824-E0OlE2vhskiR 15:42:08 42 5,106.0000 XLON 07002070000235900-E0OlE2vhskiN 15:42:08 91 5,106.0000 XLON 07002070000235900-E0OlE2vhskiP 15:43:01 240 5,106.0000 XLON 05002050000236473-E0OlE2vhsm0m 15:43:01 22 5,106.0000 XLON 07002070000236517-E0OlE2vhsm0o 15:43:01 57 5,106.0000 XLON 07002070000236517-E0OlE2vhsm0r 15:44:44 153 5,104.0000 XLON 05002050000235791-E0OlE2vhsoY6 15:44:44 102 5,104.0000 XLON 05002050000237589-E0OlE2vhsoY8 15:45:10 6 5,104.0000 XLON 05002050000237971-E0OlE2vhspHk 15:45:45 2 5,102.0000 XLON 05002050000236474-E0OlE2vhsqM9 15:45:45 216 5,102.0000 XLON 07002070000235901-E0OlE2vhsqM7 15:45:45 211 5,102.0000 XLON 05002050000236826-E0OlE2vhsqMB 15:47:03 285 5,102.0000 XLON 05002050000239131-E0OlE2vhssUZ 15:49:30 228 5,104.0000 XLON 05002050000240706-E0OlE2vhswKs 15:49:33 137 5,104.0000 XLON 05002050000241075-E0OlE2vhswVd 15:49:33 137 5,104.0000 XLON 05002050000241075-E0OlE2vhswVf 15:50:46 143 5,102.0000 XLON 05002050000241761-E0OlE2vhsyTs 15:50:46 345 5,104.0000 XLON 05002050000241751-E0OlE2vhsySR 15:50:46 276 5,106.0000 XLON 05002050000241760-E0OlE2vhsyRx 15:51:31 232 5,104.0000 XLON 05002050000242149-E0OlE2vhszzU 15:54:14 257 5,108.0000 XLON 05002050000243151-E0OlE2vht46X 15:55:36 244 5,112.0000 XLON 07002070000244656-E0OlE2vht6Uk 15:56:12 1 5,112.0000 XLON 05002050000245159-E0OlE2vht7RR 15:56:12 100 5,112.0000 XLON 05002050000245159-E0OlE2vht7RT 15:56:13 306 5,110.0000 XLON 05002050000244118-E0OlE2vht7SE 15:56:14 356 5,110.0000 XLON 05002050000245171-E0OlE2vht7TV 15:57:54 1 5,112.0000 XLON 05002050000246375-E0OlE2vht9Mf 16:01:30 353 5,112.0000 XLON 07002070000248730-E0OlE2vhtEiZ 16:01:31 357 5,112.0000 XLON 05002050000249398-E0OlE2vhtEks 16:01:49 42 5,112.0000 XLON 07002070000249573-E0OlE2vhtFCI 16:01:49 244 5,112.0000 XLON 07002070000249573-E0OlE2vhtFCL 16:03:04 12 5,114.0000 XLON 05002050000249771-E0OlE2vhtGVP 16:03:04 150 5,114.0000 XLON 05002050000249771-E0OlE2vhtGVT 16:03:04 92 5,114.0000 XLON 05002050000250209-E0OlE2vhtGVV 16:03:06 113 5,110.0000 XLON 07002070000249836-E0OlE2vhtGad 16:03:06 71 5,112.0000 XLON 05002050000250358-E0OlE2vhtGZa 16:03:06 211 5,112.0000 XLON 07002070000249783-E0OlE2vhtGZW 16:03:06 64 5,112.0000 XLON 05002050000250518-E0OlE2vhtGZc 16:03:06 168 5,112.0000 XLON 07002070000250265-E0OlE2vhtGZY 16:03:06 157 5,114.0000 XLON 07002070000250664-E0OlE2vhtGZD 16:05:20 251 5,110.0000 XLON 05002050000252601-E0OlE2vhtKAw 16:05:30 304 5,108.0000 XLON 07002070000252124-E0OlE2vhtKlu 16:05:37 234 5,106.0000 XLON 05002050000250635-E0OlE2vhtLAT 16:06:02 231 5,098.0000 XLON 07002070000253109-E0OlE2vhtM9v 16:06:57 73 5,094.0000 XLON 05002050000253827-E0OlE2vhtOc1 16:06:57 247 5,094.0000 XLON 05002050000253827-E0OlE2vhtOc4 16:07:05 246 5,092.0000 XLON 07002070000253911-E0OlE2vhtOp3 16:07:28 86 5,090.0000 XLON 05002050000254471-E0OlE2vhtPzH 16:07:28 72 5,090.0000 XLON 05002050000254471-E0OlE2vhtPzJ 16:08:41 50 5,088.0000 XLON 07002070000255605-E0OlE2vhtSru 16:08:41 185 5,088.0000 XLON 07002070000255605-E0OlE2vhtSrj 16:08:41 112 5,090.0000 XLON 07002070000255938-E0OlE2vhtSpy 16:08:41 183 5,090.0000 XLON 07002070000255938-E0OlE2vhtSq2 16:08:41 26 5,090.0000 XLON 07002070000255938-E0OlE2vhtSq4 16:09:38 86 5,078.0000 XLON 07002070000257301-E0OlE2vhtVSr 16:09:38 282 5,078.0000 XLON 07002070000257373-E0OlE2vhtVSt 16:09:38 197 5,080.0000 XLON 05002050000257327-E0OlE2vhtVRE 16:09:38 326 5,082.0000 XLON 07002070000257372-E0OlE2vhtVPh 16:11:20 3 5,084.0000 XLON 05002050000259126-E0OlE2vhtZPB 16:11:20 1 5,084.0000 XLON 05002050000259126-E0OlE2vhtZPD 16:11:20 146 5,084.0000 XLON 05002050000259126-E0OlE2vhtZPF 16:12:35 150 5,082.0000 XLON 07002070000259082-E0OlE2vhtbMI 16:13:55 223 5,084.0000 XLON 07002070000261192-E0OlE2vhte38 16:14:37 339 5,084.0000 XLON 07002070000262190-E0OlE2vhtfau 16:15:01 51 5,082.0000 XLON 07002070000261054-E0OlE2vhtgQk 16:17:45 102 5,086.0000 XLON 07002070000263669-E0OlE2vhtlKm 16:17:45 154 5,086.0000 XLON 07002070000263669-E0OlE2vhtlKo 16:18:04 91 5,086.0000 XLON 05002050000263616-E0OlE2vhtlmK 16:18:04 190 5,086.0000 XLON 07002070000263814-E0OlE2vhtlmO 16:19:34 174 5,086.0000 XLON 05002050000263829-E0OlE2vhtoJs 16:19:34 219 5,084.0000 XLON 05002050000263282-E0OlE2vhtoKL 16:19:55 354 5,084.0000 XLON 05002050000264051-E0OlE2vhtp1Z 16:20:02 1 5,084.0000 XLON 05002050000264137-E0OlE2vhtpI6 16:20:02 118 5,084.0000 XLON 05002050000264137-E0OlE2vhtpI8 16:21:14 193 5,090.0000 XLON 07002070000264530-E0OlE2vhts5t 16:21:22 245 5,088.0000 XLON 07002070000264667-E0OlE2vhtsJU 16:21:30 211 5,088.0000 XLON 05002050000264551-E0OlE2vhtsWi 16:21:47 162 5,086.0000 XLON 05002050000264315-E0OlE2vhttCA 16:21:47 68 5,086.0000 XLON 07002070000264456-E0OlE2vhttC8 16:21:47 284 5,086.0000 XLON 07002070000264647-E0OlE2vhttCC 16:23:08 272 5,088.0000 XLON 07002070000265057-E0OlE2vhtvHi 16:23:18 168 5,088.0000 XLON 07002070000265111-E0OlE2vhtvg5 16:24:38 173 5,090.0000 XLON 07002070000265401-E0OlE2vhty3i 16:25:31 310 5,090.0000 XLON 07002070000265593-E0OlE2vhtzbY 16:25:36 261 5,086.0000 XLON 05002050000264829-E0OlE2vhtziS 16:25:36 263 5,088.0000 XLON 07002070000265542-E0OlE2vhtzho 16:26:54 330 5,090.0000 XLON 07002070000265885-E0OlE2vhu2VZ 16:26:57 220 5,088.0000 XLON 07002070000265812-E0OlE2vhu2d8 16:28:11 119 5,088.0000 XLON 05002050000266123-E0OlE2vhu4vy 16:28:21 137 5,086.0000 XLON 05002050000265840-E0OlE2vhu5Wz 16:28:46 95 5,080.0000 XLON 07002070000266488-E0OlE2vhu6Ha 16:28:55 75 5,084.0000 XLON 05002050000266421-E0OlE2vhu6bJ 16:28:55 173 5,084.0000 XLON 07002070000266592-E0OlE2vhu6au

For further information, please contact: Ashtead Group plc Will Shaw, Director of Investor Relations [phone]

 

END