Transaction in Own Shares

Ashtead Group PLC

19 December 2025

 

Transaction in Own Shares Ashtead Group plc (the Company) announces that on 18 December 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: 72,332

Date of transaction: 18 December 2025

Average price paid per share (pence): 5,333.6095 Lowest price paid per share (pence): 5,268.0000 Highest price paid per share (pence): 5,416.0000

Broker: J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,290,488 (excluding Treasury shares), and the Company will hold 34,064,345 ordinary shares in Treasury. The figure of 417,290,488 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:01:37 290 5,312.0000 XLON 05003050000004559-E0PbSzpVCx0w 08:03:56 28 5,318.0000 XLON 05003050000004933-E0PbSzpVCzpx 08:03:56 268 5,318.0000 XLON 05003050000004933-E0PbSzpVCzpz 08:04:21 237 5,326.0000 XLON 05003050000004998-E0PbSzpVD0BC 08:04:43 80 5,326.0000 XLON 05003050000005024-E0PbSzpVD0i7 08:04:57 63 5,320.0000 XLON 05003050000004999-E0PbSzpVD16y 08:05:32 90 5,316.0000 XLON 05003050000004803-E0PbSzpVD250 08:06:32 71 5,318.0000 XLON 07003070000005226-E0PbSzpVD3D7 08:06:32 29 5,318.0000 XLON 07003070000005226-E0PbSzpVD3DA 08:06:32 242 5,318.0000 XLON 07003070000005226-E0PbSzpVD3DE 08:09:00 195 5,316.0000 XLON 05003050000004803-E0PbSzpVD5Gj 08:09:00 75 5,316.0000 XLON 07003070000005183-E0PbSzpVD5Gl 08:09:00 233 5,318.0000 XLON 07003070000005353-E0PbSzpVD5GO 08:09:35 231 5,322.0000 XLON 07003070000005477-E0PbSzpVD6Fm 08:11:09 201 5,326.0000 XLON 05003050000005623-E0PbSzpVD8jM 08:11:33 68 5,326.0000 XLON 05003050000005643-E0PbSzpVD9VK 08:12:32 61 5,322.0000 XLON 07003070000005620-E0PbSzpVDAyl 08:12:32 12 5,322.0000 XLON 07003070000005620-E0PbSzpVDAyp 08:12:41 117 5,330.0000 XLON 05003050000005761-E0PbSzpVDBHs 08:13:30 1 5,332.0000 XLON 07003070000005791-E0PbSzpVDCs7 08:13:30 229 5,332.0000 XLON 07003070000005791-E0PbSzpVDCsI 08:14:00 98 5,330.0000 XLON 07003070000005731-E0PbSzpVDE9a 08:14:00 51 5,330.0000 XLON 07003070000005731-E0PbSzpVDE9c 08:14:21 199 5,324.0000 XLON 05003050000005916-E0PbSzpVDEdp 08:14:42 177 5,322.0000 XLON 05003050000005766-E0PbSzpVDF4E 08:16:00 56 5,320.0000 XLON 05003050000005607-E0PbSzpVDHcR 08:16:15 232 5,320.0000 XLON 05003050000006524-E0PbSzpVDHyo 08:18:48 217 5,322.0000 XLON 07003070000007099-E0PbSzpVDL9c 08:19:10 256 5,320.0000 XLON 07003070000007004-E0PbSzpVDLft 08:19:36 211 5,320.0000 XLON 05003050000007738-E0PbSzpVDM7g 08:21:01 71 5,320.0000 XLON 07003070000008069-E0PbSzpVDN96 08:21:01 88 5,320.0000 XLON 07003070000008069-E0PbSzpVDN99 08:23:01 61 5,320.0000 XLON 05003050000008736-E0PbSzpVDOqr 08:23:01 91 5,320.0000 XLON 07003070000008675-E0PbSzpVDOqY 08:23:01 55 5,320.0000 XLON 07003070000008675-E0PbSzpVDOqb 08:24:25 188 5,320.0000 XLON 07003070000009038-E0PbSzpVDQGS 08:24:31 237 5,318.0000 XLON 07003070000008609-E0PbSzpVDQJ3 08:26:06 76 5,310.0000 XLON 07003070000009689-E0PbSzpVDSFH 08:27:29 27 5,310.0000 XLON 07003070000010111-E0PbSzpVDTTS 08:27:29 92 5,310.0000 XLON 07003070000010111-E0PbSzpVDTTU 08:28:05 89 5,308.0000 XLON 07003070000010234-E0PbSzpVDU0B 08:28:05 114 5,308.0000 XLON 07003070000010234-E0PbSzpVDU0D 08:29:21 171 5,310.0000 XLON 05003050000010956-E0PbSzpVDVJp 08:29:30 139 5,306.0000 XLON 05003050000009777-E0PbSzpVDVQI 08:29:30 78 5,304.0000 XLON 05003050000009745-E0PbSzpVDVQY 08:29:33 78 5,304.0000 XLON 05003050000009745-E0PbSzpVDVSd 08:31:01 140 5,312.0000 XLON 07003070000011552-E0PbSzpVDXSM 08:34:41 76 5,314.0000 XLON 07003070000012758-E0PbSzpVDaAc 08:34:46 62 5,314.0000 XLON 05003050000012847-E0PbSzpVDaD2 08:35:01 83 5,314.0000 XLON 07003070000012857-E0PbSzpVDaIq 08:35:54 61 5,312.0000 XLON 07003070000012106-E0PbSzpVDaxl 08:35:54 134 5,312.0000 XLON 07003070000012106-E0PbSzpVDaxn 08:38:05 43 5,314.0000 XLON 07003070000013674-E0PbSzpVDcbR 08:38:05 93 5,314.0000 XLON 07003070000013674-E0PbSzpVDcbT 08:38:21 57 5,314.0000 XLON 05003050000013863-E0PbSzpVDchQ 08:38:21 73 5,314.0000 XLON 05003050000013863-E0PbSzpVDchS 08:38:45 206 5,312.0000 XLON 07003070000013149-E0PbSzpVDdAh 08:39:21 60 5,312.0000 XLON 05003050000014144-E0PbSzpVDdi9 08:39:21 44 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiB 08:39:21 31 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiD 08:39:21 53 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiF 08:39:21 10 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiH 08:41:39 128 5,310.0000 XLON 07003070000014479-E0PbSzpVDg9C 08:41:42 179 5,308.0000 XLON 05003050000014544-E0PbSzpVDgHf 08:42:56 136 5,306.0000 XLON 07003070000014054-E0PbSzpVDgts 08:42:56 195 5,310.0000 XLON 07003070000014890-E0PbSzpVDgt0 08:44:25 14 5,298.0000 XLON 05003050000015370-E0PbSzpVDhqk 08:44:25 116 5,298.0000 XLON 05003050000015370-E0PbSzpVDhqm 08:44:26 84 5,294.0000 XLON 05003050000015385-E0PbSzpVDhu0 08:44:26 43 5,294.0000 XLON 05003050000015385-E0PbSzpVDhu2 08:44:26 150 5,294.0000 XLON 05003050000014755-E0PbSzpVDht9 08:46:15 84 5,298.0000 XLON 05003050000015950-E0PbSzpVDjXl 08:47:53 160 5,300.0000 XLON 07003070000016283-E0PbSzpVDkkr 08:50:01 29 5,302.0000 XLON 07003070000016867-E0PbSzpVDm9w 08:50:21 29 5,302.0000 XLON 07003070000016953-E0PbSzpVDmKF 08:50:21 101 5,302.0000 XLON 07003070000016953-E0PbSzpVDmKH 08:50:46 76 5,298.0000 XLON 05003050000016801-E0PbSzpVDmWb 08:50:46 85 5,298.0000 XLON 05003050000016801-E0PbSzpVDmSk 08:51:01 119 5,298.0000 XLON 05003050000017187-E0PbSzpVDmiY 08:51:01 70 5,298.0000 XLON 05003050000017187-E0PbSzpVDmiT 08:52:40 3 5,292.0000 XLON 07003070000015816-E0PbSzpVDnH8 08:52:40 108 5,292.0000 XLON 07003070000015816-E0PbSzpVDnHC 08:53:47 142 5,292.0000 XLON 07003070000017635-E0PbSzpVDnzu 08:54:21 42 5,292.0000 XLON 07003070000017849-E0PbSzpVDoMp 08:56:15 105 5,294.0000 XLON 07003070000018021-E0PbSzpVDpXa 08:56:59 53 5,294.0000 XLON 07003070000018523-E0PbSzpVDq25 08:56:59 20 5,294.0000 XLON 07003070000018523-E0PbSzpVDq21 08:59:18 10 5,300.0000 XLON 07003070000019168-E0PbSzpVDs4h 08:59:18 171 5,300.0000 XLON 07003070000019168-E0PbSzpVDs4j 09:00:03 118 5,300.0000 XLON 07003070000019225-E0PbSzpVDsdl 09:00:03 48 5,300.0000 XLON 07003070000019225-E0PbSzpVDsdq 09:01:18 175 5,298.0000 XLON 07003070000018882-E0PbSzpVDtm3 09:01:27 3 5,298.0000 XLON 07003070000018882-E0PbSzpVDtyY 09:02:08 182 5,294.0000 XLON 05003050000020427-E0PbSzpVDuXY 09:02:54 12 5,288.0000 XLON 05003050000020939-E0PbSzpVDv6m 09:02:54 183 5,288.0000 XLON 05003050000020939-E0PbSzpVDv6P 09:03:45 225 5,282.0000 XLON 07003070000020844-E0PbSzpVDvuf 09:05:02 129 5,286.0000 XLON 07003070000021719-E0PbSzpVDwy8 09:05:02 24 5,286.0000 XLON 07003070000021719-E0PbSzpVDwyA 09:08:22 100 5,290.0000 XLON 07003070000022882-E0PbSzpVDzBz 09:08:22 125 5,290.0000 XLON 07003070000022882-E0PbSzpVDzC1 09:09:30 179 5,292.0000 XLON 05003050000023563-E0PbSzpVDzuL 09:11:01 27 5,292.0000 XLON 07003070000024039-E0PbSzpVE0oQ 09:11:01 43 5,292.0000 XLON 07003070000024039-E0PbSzpVE0oS 09:11:01 85 5,292.0000 XLON 07003070000024039-E0PbSzpVE0oU 09:11:26 96 5,288.0000 XLON 05003050000022626-E0PbSzpVE17c 09:11:26 83 5,288.0000 XLON 05003050000022626-E0PbSzpVE17e 09:13:03 26 5,286.0000 XLON 07003070000024593-E0PbSzpVE2KN 09:13:03 45 5,286.0000 XLON 07003070000024593-E0PbSzpVE2KP 09:13:03 115 5,286.0000 XLON 07003070000024593-E0PbSzpVE2KR 09:14:21 110 5,286.0000 XLON 05003050000024995-E0PbSzpVE34Y 09:14:21 30 5,286.0000 XLON 05003050000024995-E0PbSzpVE34a 09:14:21 2 5,286.0000 XLON 05003050000024995-E0PbSzpVE34c 09:14:46 90 5,282.0000 XLON 07003070000024510-E0PbSzpVE3LF 09:16:18 62 5,282.0000 XLON 07003070000024510-E0PbSzpVE4S9 09:16:18 71 5,282.0000 XLON 07003070000025362-E0PbSzpVE4SB 09:17:41 124 5,286.0000 XLON 05003050000025997-E0PbSzpVE5e3 09:20:10 106 5,288.0000 XLON 07003070000026478-E0PbSzpVE7AQ 09:21:41 95 5,288.0000 XLON 07003070000026915-E0PbSzpVE7sN 09:21:41 84 5,288.0000 XLON 07003070000026915-E0PbSzpVE7sP 09:21:54 24 5,286.0000 XLON 05003050000026438-E0PbSzpVE7vg 09:21:54 59 5,286.0000 XLON 07003070000026199-E0PbSzpVE7ve 09:21:54 61 5,286.0000 XLON 05003050000026438-E0PbSzpVE7vq 09:21:54 2 5,286.0000 XLON 05003050000026438-E0PbSzpVE7vu 09:22:30 61 5,280.0000 XLON 05003050000025819-E0PbSzpVE8AH 09:22:51 37 5,274.0000 XLON 05003050000027333-E0PbSzpVE8K6 09:22:51 111 5,274.0000 XLON 05003050000027333-E0PbSzpVE8K8 09:28:40 180 5,282.0000 XLON 07003070000028770-E0PbSzpVEAv7 09:29:41 14 5,282.0000 XLON 05003050000029279-E0PbSzpVEBb5 09:29:41 58 5,282.0000 XLON 05003050000029279-E0PbSzpVEBb7 09:30:01 48 5,282.0000 XLON 05003050000029379-E0PbSzpVEBoK 09:30:21 49 5,282.0000 XLON 07003070000029364-E0PbSzpVEC1K 09:30:21 43 5,282.0000 XLON 07003070000029364-E0PbSzpVEC1M 09:32:55 217 5,284.0000 XLON 07003070000029844-E0PbSzpVEDHd 09:34:21 95 5,286.0000 XLON 05003050000030564-E0PbSzpVEDu3 09:34:41 94 5,286.0000 XLON 05003050000030675-E0PbSzpVEE71 09:36:10 106 5,286.0000 XLON 05003050000030675-E0PbSzpVEEpH 09:36:10 91 5,286.0000 XLON 07003070000030928-E0PbSzpVEEpJ 09:36:21 251 5,282.0000 XLON 05003050000029737-E0PbSzpVEF5Y 09:39:59 79 5,284.0000 XLON 05003050000031992-E0PbSzpVEGlu 09:39:59 45 5,284.0000 XLON 05003050000031992-E0PbSzpVEGlx 09:40:02 114 5,284.0000 XLON 05003050000032056-E0PbSzpVEGnE 09:41:01 75 5,284.0000 XLON 07003070000032213-E0PbSzpVEHdM 09:41:01 239 5,282.0000 XLON 05003050000031569-E0PbSzpVEHdj 09:42:41 48 5,284.0000 XLON 07003070000032663-E0PbSzpVEIXX 09:42:41 48 5,284.0000 XLON 07003070000032663-E0PbSzpVEIXZ 09:44:04 45 5,286.0000 XLON 05003050000033078-E0PbSzpVEJRm 09:44:57 89 5,286.0000 XLON 05003050000033159-E0PbSzpVEK1H 09:45:48 3 5,286.0000 XLON 05003050000033159-E0PbSzpVEKRl 09:45:48 69 5,286.0000 XLON 07003070000033016-E0PbSzpVEKRn 09:47:42 162 5,286.0000 XLON 05003050000033658-E0PbSzpVELKi 09:48:24 83 5,286.0000 XLON 07003070000034019-E0PbSzpVELbP 09:49:21 142 5,286.0000 XLON 05003050000034496-E0PbSzpVEMAQ 09:49:21 52 5,286.0000 XLON 05003050000034496-E0PbSzpVEMAS 09:49:59 102 5,284.0000 XLON 05003050000032856-E0PbSzpVEMRA 09:49:59 74 5,284.0000 XLON 07003070000032719-E0PbSzpVEMRC 09:51:05 47 5,290.0000 XLON 05003050000034901-E0PbSzpVEN52 09:51:05 81 5,290.0000 XLON 07003070000034736-E0PbSzpVEN50 09:51:05 170 5,290.0000 XLON 05003050000034901-E0PbSzpVEN5F 09:51:05 89 5,290.0000 XLON 07003070000034789-E0PbSzpVEN5H 09:52:43 19 5,288.0000 XLON 05003050000035369-E0PbSzpVEOOI 09:53:45 132 5,288.0000 XLON 05003050000035469-E0PbSzpVEOz6 09:55:47 201 5,288.0000 XLON 07003070000035629-E0PbSzpVEPtn 09:56:06 154 5,288.0000 XLON 07003070000036068-E0PbSzpVEQ83 09:57:03 5 5,286.0000 XLON 07003070000035350-E0PbSzpVEQvs 09:57:03 160 5,286.0000 XLON 07003070000035350-E0PbSzpVEQw2 10:00:10 147 5,286.0000 XLON 05003050000037177-E0PbSzpVESUJ 10:01:58 55 5,286.0000 XLON 05003050000037569-E0PbSzpVETUo 10:02:00 85 5,286.0000 XLON 05003050000037569-E0PbSzpVETWf 10:05:11 183 5,288.0000 XLON 07003070000038311-E0PbSzpVEVB4 10:06:01 43 5,288.0000 XLON 05003050000038663-E0PbSzpVEVQ7 10:06:40 190 5,288.0000 XLON 05003050000038744-E0PbSzpVEVcW 10:08:00 139 5,288.0000 XLON 05003050000039080-E0PbSzpVEWJQ 10:08:00 78 5,288.0000 XLON 05003050000039080-E0PbSzpVEWJT 10:09:41 157 5,288.0000 XLON 05003050000039506-E0PbSzpVEX3l 10:11:01 176 5,290.0000 XLON 07003070000039869-E0PbSzpVEXgU 10:11:11 161 5,286.0000 XLON 07003070000037752-E0PbSzpVEXkM 10:13:01 127 5,274.0000 XLON 07003070000040332-E0PbSzpVEYxL 10:13:01 178 5,278.0000 XLON 05003050000040465-E0PbSzpVEYvt 10:13:01 160 5,282.0000 XLON 05003050000040504-E0PbSzpVEYuP 10:14:47 82 5,274.0000 XLON 05003050000040843-E0PbSzpVEZyP 10:17:59 55 5,272.0000 XLON 07003070000041163-E0PbSzpVEcZw 10:18:58 7 5,272.0000 XLON 07003070000041163-E0PbSzpVEdGr 10:19:28 4 5,272.0000 XLON 07003070000041163-E0PbSzpVEdXW 10:21:29 55 5,276.0000 XLON 05003050000042566-E0PbSzpVEeNn 10:24:05 1 5,276.0000 XLON 05003050000042566-E0PbSzpVEfEC 10:27:03 152 5,272.0000 XLON 05003050000042902-E0PbSzpVEgPz 10:27:03 260 5,278.0000 XLON 07003070000043599-E0PbSzpVEgNT 10:27:03 137 5,276.0000 XLON 05003050000042566-E0PbSzpVEgNg 10:27:03 157 5,276.0000 XLON 05003050000042706-E0PbSzpVEgNi 10:29:43 8 5,274.0000 XLON 07003070000044430-E0PbSzpVEhhk 10:29:43 144 5,274.0000 XLON 07003070000044430-E0PbSzpVEhhm 10:29:43 36 5,274.0000 XLON 07003070000044430-E0PbSzpVEhho 10:32:00 88 5,274.0000 XLON 07003070000044767-E0PbSzpVEitS 10:32:29 117 5,274.0000 XLON 07003070000044767-E0PbSzpVEj6G 10:36:22 166 5,274.0000 XLON 05003050000045523-E0PbSzpVElig 10:36:22 101 5,274.0000 XLON 05003050000045523-E0PbSzpVElii 10:37:00 83 5,274.0000 XLON 07003070000046067-E0PbSzpVEm9p 10:39:22 212 5,276.0000 XLON 05003050000047017-E0PbSzpVEnf2 10:39:42 92 5,276.0000 XLON 07003070000046873-E0PbSzpVEnqc 10:39:42 151 5,276.0000 XLON 07003070000046873-E0PbSzpVEnqe 10:39:42 38 5,276.0000 XLON 07003070000046873-E0PbSzpVEnqg 10:40:03 318 5,274.0000 XLON 05003050000046679-E0PbSzpVEo2b 10:41:01 151 5,274.0000 XLON 05003050000047403-E0PbSzpVEocL 10:41:01 52 5,274.0000 XLON 05003050000047403-E0PbSzpVEocN 10:47:12 166 5,278.0000 XLON 07003070000048274-E0PbSzpVEsBc 10:47:12 45 5,278.0000 XLON 07003070000048274-E0PbSzpVEsBe 10:48:12 167 5,278.0000 XLON 07003070000048649-E0PbSzpVEsic 10:54:04 49 5,280.0000 XLON 05003050000050443-E0PbSzpVEvu1 10:54:06 57 5,280.0000 XLON 05003050000050451-E0PbSzpVEvxE 10:54:06 268 5,280.0000 XLON 05003050000050451-E0PbSzpVEvxG 10:54:06 5 5,280.0000 XLON 05003050000050451-E0PbSzpVEvxB 10:56:11 276 5,278.0000 XLON 05003050000050760-E0PbSzpVEwtO 10:58:57 1 5,278.0000 XLON 07003070000051042-E0PbSzpVEy3M 10:58:57 252 5,278.0000 XLON 07003070000051042-E0PbSzpVEy3O 11:00:01 27 5,278.0000 XLON 05003050000051704-E0PbSzpVEyoy 11:00:01 34 5,278.0000 XLON 05003050000051704-E0PbSzpVEyp0 11:02:01 166 5,278.0000 XLON 07003070000052135-E0PbSzpVF09n 11:02:01 43 5,278.0000 XLON 07003070000052135-E0PbSzpVF09p 11:02:01 12 5,278.0000 XLON 07003070000052135-E0PbSzpVF09r 11:04:27 151 5,280.0000 XLON 07003070000052418-E0PbSzpVF1Gn 11:04:27 91 5,280.0000 XLON 07003070000052418-E0PbSzpVF1Gl 11:06:09 1 5,280.0000 XLON 07003070000053101-E0PbSzpVF2NC 11:10:30 342 5,282.0000 XLON 07003070000053782-E0PbSzpVF4Ml 11:11:28 29 5,282.0000 XLON 05003050000054464-E0PbSzpVF4qi 11:11:34 88 5,282.0000 XLON 05003050000054464-E0PbSzpVF4tX 11:13:02 170 5,284.0000 XLON 07003070000054796-E0PbSzpVF5a8 11:13:02 201 5,284.0000 XLON 07003070000054796-E0PbSzpVF5aC 11:15:44 90 5,282.0000 XLON 07003070000054707-E0PbSzpVF72A 11:15:44 1 5,284.0000 XLON 05003050000055260-E0PbSzpVF71g 11:15:44 180 5,284.0000 XLON 05003050000055260-E0PbSzpVF71k 11:16:57 190 5,284.0000 XLON 07003070000055543-E0PbSzpVF7f5 11:17:28 190 5,282.0000 XLON 07003070000055479-E0PbSzpVF7yH 11:18:09 116 5,278.0000 XLON 05003050000056085-E0PbSzpVF8Ju 11:18:25 155 5,276.0000 XLON 07003070000055878-E0PbSzpVF8cn 11:22:22 13 5,276.0000 XLON 07003070000057072-E0PbSzpVFAPh 11:23:37 102 5,274.0000 XLON 05003050000056624-E0PbSzpVFAsd 11:23:37 59 5,274.0000 XLON 05003050000057314-E0PbSzpVFAsf 11:25:40 158 5,272.0000 XLON 07003070000057149-E0PbSzpVFBzN 11:26:03 63 5,268.0000 XLON 07003070000056184-E0PbSzpVFCVV 11:26:03 70 5,268.0000 XLON 07003070000056729-E0PbSzpVFCVX 11:27:50 16 5,276.0000 XLON 07003070000058190-E0PbSzpVFDIH 11:28:22 165 5,278.0000 XLON 05003050000058781-E0PbSzpVFDRp 11:29:00 28 5,276.0000 XLON 07003070000058190-E0PbSzpVFDqW 11:29:00 96 5,276.0000 XLON 07003070000058190-E0PbSzpVFDqY 11:31:28 55 5,276.0000 XLON 05003050000059122-E0PbSzpVFFJn 11:32:28 13 5,280.0000 XLON 07003070000059777-E0PbSzpVFFdc 11:32:58 72 5,284.0000 XLON 07003070000059896-E0PbSzpVFFpc 11:32:58 116 5,284.0000 XLON 07003070000059896-E0PbSzpVFFpf 11:36:50 164 5,282.0000 XLON 05003050000060529-E0PbSzpVFHic 11:37:28 55 5,280.0000 XLON 07003070000059777-E0PbSzpVFI4N 11:41:02 311 5,286.0000 XLON 07003070000061723-E0PbSzpVFJTI 11:41:28 212 5,284.0000 XLON 07003070000061683-E0PbSzpVFJfu 11:43:14 191 5,282.0000 XLON 05003050000062276-E0PbSzpVFKUn 11:43:59 145 5,282.0000 XLON 05003050000062625-E0PbSzpVFLCw 11:45:02 143 5,282.0000 XLON 07003070000062671-E0PbSzpVFM0d 11:47:50 215 5,294.0000 XLON 07003070000063481-E0PbSzpVFO7S 11:54:02 73 5,294.0000 XLON 07003070000064825-E0PbSzpVFQkp 11:54:02 44 5,294.0000 XLON 07003070000064825-E0PbSzpVFQkr 11:54:02 77 5,294.0000 XLON 07003070000064825-E0PbSzpVFQkt 11:54:37 17 5,292.0000 XLON 05003050000065021-E0PbSzpVFQvY 11:54:37 189 5,292.0000 XLON 05003050000065021-E0PbSzpVFQva 11:58:52 1 5,292.0000 XLON 05003050000065890-E0PbSzpVFSuY 11:59:15 111 5,296.0000 XLON 05003050000066025-E0PbSzpVFT6A 11:59:15 146 5,296.0000 XLON 07003070000065900-E0PbSzpVFT68 11:59:15 62 5,296.0000 XLON 07003070000065901-E0PbSzpVFT6C 11:59:58 54 5,294.0000 XLON 07003070000065887-E0PbSzpVFTyl 11:59:58 66 5,294.0000 XLON 05003050000066017-E0PbSzpVFTyt 11:59:58 206 5,294.0000 XLON 07003070000065887-E0PbSzpVFTyr 12:00:00 209 5,292.0000 XLON 05003050000065890-E0PbSzpVFU5m 12:00:00 77 5,292.0000 XLON 05003050000066026-E0PbSzpVFU5o 12:01:45 111 5,286.0000 XLON 05003050000067958-E0PbSzpVFbfn 12:06:23 142 5,290.0000 XLON 05003050000070326-E0PbSzpVFj9X 12:10:28 55 5,294.0000 XLON 05003050000071649-E0PbSzpVFmX6 12:11:28 55 5,294.0000 XLON 05003050000071649-E0PbSzpVFnZ0 12:11:40 144 5,294.0000 XLON 05003050000071649-E0PbSzpVFnqI 12:11:45 42 5,292.0000 XLON 07003070000071427-E0PbSzpVFnv8 12:12:15 119 5,290.0000 XLON 05003050000071714-E0PbSzpVFoQ1 12:12:15 149 5,292.0000 XLON 07003070000071427-E0PbSzpVFoPc 12:13:08 130 5,288.0000 XLON 05003050000072241-E0PbSzpVFox4 12:13:08 172 5,290.0000 XLON 05003050000072808-E0PbSzpVFowQ 12:13:13 94 5,284.0000 XLON 07003070000072749-E0PbSzpVFp65 12:18:39 111 5,286.0000 XLON 07003070000073999-E0PbSzpVFsY7 12:19:01 43 5,284.0000 XLON 05003050000073719-E0PbSzpVFskp 12:21:42 41 5,288.0000 XLON 05003050000075415-E0PbSzpVFu8F 12:23:22 84 5,288.0000 XLON 07003070000075707-E0PbSzpVFuuB 12:23:42 8 5,288.0000 XLON 05003050000075953-E0PbSzpVFvAv 12:23:42 11 5,288.0000 XLON 05003050000075953-E0PbSzpVFvAx 12:25:05 95 5,288.0000 XLON 05003050000076226-E0PbSzpVFvlV 12:25:32 45 5,288.0000 XLON 05003050000076226-E0PbSzpVFw1F 12:25:32 121 5,288.0000 XLON 05003050000076226-E0PbSzpVFw1J 12:26:02 154 5,288.0000 XLON 05003050000076630-E0PbSzpVFwI9 12:26:02 61 5,288.0000 XLON 05003050000076630-E0PbSzpVFwIC 12:29:48 48 5,288.0000 XLON 05003050000077032-E0PbSzpVFxm4 12:29:52 27 5,288.0000 XLON 05003050000077032-E0PbSzpVFxml 12:30:15 39 5,288.0000 XLON 05003050000077032-E0PbSzpVFxxi 12:31:15 90 5,288.0000 XLON 05003050000077032-E0PbSzpVFyeD 12:35:20 27 5,288.0000 XLON 05003050000077032-E0PbSzpVG13d 12:35:20 61 5,288.0000 XLON 05003050000078088-E0PbSzpVG13f 12:36:00 31 5,288.0000 XLON 05003050000078088-E0PbSzpVG1I7 12:36:00 61 5,288.0000 XLON 07003070000077982-E0PbSzpVG1I9 12:36:00 54 5,288.0000 XLON 05003050000078715-E0PbSzpVG1ID 12:36:00 33 5,288.0000 XLON 05003050000078715-E0PbSzpVG1IF 12:36:00 139 5,288.0000 XLON 07003070000078497-E0PbSzpVG1IB 12:36:00 62 5,288.0000 XLON 05003050000078839-E0PbSzpVG1IH 12:36:00 164 5,288.0000 XLON 05003050000079345-E0PbSzpVG1IL 12:36:00 102 5,288.0000 XLON 07003070000078890-E0PbSzpVG1IJ 12:36:34 105 5,288.0000 XLON 05003050000079536-E0PbSzpVG1Xz 12:36:34 55 5,288.0000 XLON 07003070000079430-E0PbSzpVG1Y1 12:39:46 149 5,288.0000 XLON 07003070000079855-E0PbSzpVG3LI 12:41:26 140 5,286.0000 XLON 07003070000074796-E0PbSzpVG4Fp 12:42:42 174 5,294.0000 XLON 07003070000081132-E0PbSzpVG51n 12:43:24 62 5,292.0000 XLON 05003050000081207-E0PbSzpVG5c8 12:43:24 111 5,292.0000 XLON 07003070000081092-E0PbSzpVG5cA 12:46:19 179 5,290.0000 XLON 05003050000081648-E0PbSzpVG7GK 12:46:30 62 5,290.0000 XLON 07003070000082197-E0PbSzpVG7PP 12:46:31 71 5,288.0000 XLON 07003070000081550-E0PbSzpVG7Rl 12:49:12 162 5,286.0000 XLON 05003050000082678-E0PbSzpVG8sy 12:49:12 162 5,286.0000 XLON 07003070000082592-E0PbSzpVG8sw 12:53:34 122 5,284.0000 XLON 07003070000082988-E0PbSzpVGAnK 12:58:14 146 5,286.0000 XLON 05003050000084972-E0PbSzpVGDE8 12:58:14 73 5,286.0000 XLON 07003070000085532-E0PbSzpVGDEA 13:02:28 71 5,286.0000 XLON 05003050000086717-E0PbSzpVGFOT 13:02:28 198 5,286.0000 XLON 07003070000086000-E0PbSzpVGFOR 13:02:28 141 5,286.0000 XLON 05003050000087132-E0PbSzpVGFOZ 13:02:28 56 5,286.0000 XLON 07003070000086572-E0PbSzpVGFOV 13:04:18 197 5,286.0000 XLON 05003050000087423-E0PbSzpVGGUP 13:04:18 234 5,288.0000 XLON 07003070000087753-E0PbSzpVGGTU 13:05:48 98 5,286.0000 XLON 07003070000088356-E0PbSzpVGHzu 13:05:52 63 5,286.0000 XLON 07003070000088372-E0PbSzpVGI1V 13:07:20 31 5,290.0000 XLON 05003050000089146-E0PbSzpVGIla 13:07:32 113 5,288.0000 XLON 05003050000088975-E0PbSzpVGIyP 13:07:32 55 5,288.0000 XLON 05003050000088975-E0PbSzpVGIyS 13:08:07 56 5,286.0000 XLON 07003070000089007-E0PbSzpVGJFc 13:08:07 124 5,288.0000 XLON 07003070000089187-E0PbSzpVGJEj 13:10:21 81 5,284.0000 XLON 05003050000089312-E0PbSzpVGKWa 13:12:06 58 5,284.0000 XLON 07003070000090665-E0PbSzpVGLLe 13:13:33 147 5,282.0000 XLON 07003070000089831-E0PbSzpVGLp2 13:15:03 4 5,284.0000 XLON 07003070000091625-E0PbSzpVGMyO 13:17:04 180 5,290.0000 XLON 05003050000093611-E0PbSzpVGO5B 13:17:05 164 5,288.0000 XLON 07003070000093289-E0PbSzpVGO8m 13:17:43 3 5,288.0000 XLON 07003070000093844-E0PbSzpVGOmJ 13:18:39 136 5,288.0000 XLON 05003050000094216-E0PbSzpVGPL4 13:20:33 197 5,290.0000 XLON 05003050000094940-E0PbSzpVGQRb 13:20:50 131 5,288.0000 XLON 07003070000094501-E0PbSzpVGQb6 13:22:19 44 5,290.0000 XLON 05003050000095666-E0PbSzpVGRYe 13:23:10 132 5,290.0000 XLON 07003070000095684-E0PbSzpVGS6g 13:24:43 47 5,290.0000 XLON 07003070000096302-E0PbSzpVGTHU 13:25:02 138 5,288.0000 XLON 07003070000095338-E0PbSzpVGTYm 13:27:07 171 5,288.0000 XLON 05003050000096927-E0PbSzpVGUxf 13:30:01 237 5,302.0000 XLON 07003070000098142-E0PbSzpVGXQI 13:30:50 111 5,304.0000 XLON 07003070000098344-E0PbSzpVGaZp 13:31:23 174 5,306.0000 XLON 05003050000100353-E0PbSzpVGbpE 13:31:46 114 5,304.0000 XLON 05003050000099838-E0PbSzpVGc9D 13:31:46 72 5,304.0000 XLON 05003050000099838-E0PbSzpVGc9F 13:33:19 113 5,306.0000 XLON 05003050000101398-E0PbSzpVGe7n 13:35:38 62 5,312.0000 XLON 05003050000102661-E0PbSzpVGgWH 13:37:39 171 5,310.0000 XLON 07003070000103173-E0PbSzpVGiTz 13:38:00 129 5,308.0000 XLON 05003050000102335-E0PbSzpVGiuX 13:40:36 173 5,330.0000 XLON 05003050000105516-E0PbSzpVGllN 13:41:27 174 5,346.0000 XLON 05003050000105788-E0PbSzpVGmo8 13:41:27 134 5,344.0000 XLON 07003070000105652-E0PbSzpVGmol 13:42:54 162 5,342.0000 XLON 07003070000106557-E0PbSzpVGnzJ 13:43:32 140 5,340.0000 XLON 05003050000106605-E0PbSzpVGoRH 13:45:39 109 5,330.0000 XLON 05003050000107341-E0PbSzpVGqwC 13:46:09 55 5,326.0000 XLON 05003050000108260-E0PbSzpVGrSV 13:47:56 60 5,326.0000 XLON 05003050000108994-E0PbSzpVGsfQ 13:47:56 83 5,326.0000 XLON 05003050000109046-E0PbSzpVGsfS 13:48:33 127 5,324.0000 XLON 07003070000108203-E0PbSzpVGszT 13:48:44 68 5,320.0000 XLON 05003050000109047-E0PbSzpVGtFl 13:50:26 98 5,316.0000 XLON 05003050000109879-E0PbSzpVGuTL 13:50:26 15 5,316.0000 XLON 05003050000109879-E0PbSzpVGuTO 13:50:51 75 5,318.0000 XLON 05003050000110345-E0PbSzpVGuss 13:52:40 121 5,318.0000 XLON 07003070000110784-E0PbSzpVGwsS 13:52:58 102 5,316.0000 XLON 07003070000110712-E0PbSzpVGxBz 13:53:13 84 5,314.0000 XLON 07003070000110785-E0PbSzpVGxTJ 13:55:25 117 5,316.0000 XLON 07003070000112701-E0PbSzpVGz3y 13:55:37 159 5,314.0000 XLON 05003050000112330-E0PbSzpVGzHm 13:57:00 126 5,312.0000 XLON 05003050000113419-E0PbSzpVH0mQ 13:57:51 158 5,316.0000 XLON 05003050000113751-E0PbSzpVH1UH 13:57:58 116 5,314.0000 XLON 05003050000113737-E0PbSzpVH1Yu 14:00:00 109 5,312.0000 XLON 07003070000114441-E0PbSzpVH3GK 14:01:47 131 5,314.0000 XLON 07003070000115556-E0PbSzpVH5aD 14:04:27 174 5,316.0000 XLON 07003070000116201-E0PbSzpVH7nK 14:04:51 174 5,314.0000 XLON 05003050000116075-E0PbSzpVH81K 14:07:32 201 5,316.0000 XLON 07003070000117615-E0PbSzpVHANy 14:07:45 161 5,314.0000 XLON 07003070000117378-E0PbSzpVHAUB 14:09:51 1 5,320.0000 XLON 05003050000118607-E0PbSzpVHC0r 14:09:51 152 5,320.0000 XLON 05003050000118607-E0PbSzpVHC0v 14:12:43 191 5,324.0000 XLON 05003050000119837-E0PbSzpVHDza 14:12:43 14 5,324.0000 XLON 05003050000119837-E0PbSzpVHDzX 14:16:00 239 5,326.0000 XLON 05003050000121163-E0PbSzpVHGuk 14:16:03 185 5,326.0000 XLON 07003070000121271-E0PbSzpVHGw7 14:16:23 49 5,326.0000 XLON 07003070000121271-E0PbSzpVHHBi 14:18:16 233 5,340.0000 XLON 05003050000122175-E0PbSzpVHJ16 14:19:29 215 5,338.0000 XLON 05003050000122108-E0PbSzpVHKV9 14:20:48 143 5,336.0000 XLON 07003070000122153-E0PbSzpVHLbj 14:21:19 231 5,336.0000 XLON 05003050000123337-E0PbSzpVHLzW 14:22:24 231 5,334.0000 XLON 07003070000123321-E0PbSzpVHMhq 14:23:56 162 5,332.0000 XLON 07003070000123939-E0PbSzpVHNyh 14:24:45 135 5,346.0000 XLON 07003070000124636-E0PbSzpVHOj0 14:24:57 108 5,348.0000 XLON 05003050000124660-E0PbSzpVHOrb 14:24:57 124 5,348.0000 XLON 05003050000124690-E0PbSzpVHOrf 14:27:20 187 5,354.0000 XLON 05003050000125823-E0PbSzpVHSl9 14:28:27 103 5,356.0000 XLON 05003050000126471-E0PbSzpVHTtY 14:28:27 167 5,356.0000 XLON 05003050000126471-E0PbSzpVHTta 14:29:30 346 5,356.0000 XLON 07003070000127519-E0PbSzpVHV4p 14:30:41 260 5,362.0000 XLON 05003050000129172-E0PbSzpVHZ29 14:32:03 173 5,368.0000 XLON 07003070000131196-E0PbSzpVHcmm 14:32:03 145 5,368.0000 XLON 07003070000131196-E0PbSzpVHcmo 14:32:05 79 5,364.0000 XLON 07003070000131195-E0PbSzpVHcue 14:32:05 451 5,366.0000 XLON 05003050000130686-E0PbSzpVHctz 14:32:57 249 5,362.0000 XLON 05003050000131906-E0PbSzpVHfZw 14:33:04 231 5,360.0000 XLON 07003070000131926-E0PbSzpVHg11 14:34:46 172 5,358.0000 XLON 07003070000134006-E0PbSzpVHji9 14:36:43 55 5,364.0000 XLON 07003070000135911-E0PbSzpVHnVm 14:37:02 128 5,360.0000 XLON 05003050000134401-E0PbSzpVHo83 14:37:02 280 5,362.0000 XLON 07003070000135653-E0PbSzpVHo7N 14:37:48 217 5,362.0000 XLON 05003050000136706-E0PbSzpVHpRe 14:38:10 54 5,360.0000 XLON 05003050000136504-E0PbSzpVHpwX 14:38:22 83 5,360.0000 XLON 05003050000136504-E0PbSzpVHq7f 14:38:22 57 5,360.0000 XLON 07003070000136743-E0PbSzpVHq7h 14:40:06 115 5,364.0000 XLON 05003050000138539-E0PbSzpVHt5a 14:40:06 109 5,364.0000 XLON 05003050000138539-E0PbSzpVHt5c 14:40:24 155 5,360.0000 XLON 07003070000138559-E0PbSzpVHtex 14:40:24 189 5,362.0000 XLON 05003050000138383-E0PbSzpVHte7 14:41:03 132 5,364.0000 XLON 05003050000139509-E0PbSzpVHupN 14:41:17 57 5,362.0000 XLON 07003070000139522-E0PbSzpVHvBx 14:41:17 115 5,362.0000 XLON 07003070000139522-E0PbSzpVHvCI 14:42:49 160 5,368.0000 XLON 07003070000140876-E0PbSzpVHxSs 14:44:25 42 5,372.0000 XLON 07003070000142026-E0PbSzpVI0BR 14:44:25 59 5,372.0000 XLON 07003070000142182-E0PbSzpVI0BT 14:44:25 103 5,372.0000 XLON 07003070000142026-E0PbSzpVI0BD 14:45:25 281 5,368.0000 XLON 05003050000142188-E0PbSzpVI1sU 14:46:08 195 5,368.0000 XLON 07003070000143680-E0PbSzpVI3LV 14:46:19 87 5,364.0000 XLON 07003070000143582-E0PbSzpVI3h0 14:46:19 228 5,366.0000 XLON 05003050000143619-E0PbSzpVI3fb 14:47:46 189 5,364.0000 XLON 07003070000145008-E0PbSzpVI62f 14:49:03 121 5,366.0000 XLON 07003070000146073-E0PbSzpVI8LD 14:51:16 90 5,370.0000 XLON 07003070000146645-E0PbSzpVIBkh 14:52:06 210 5,372.0000 XLON 05003050000148513-E0PbSzpVIClU 14:52:30 63 5,370.0000 XLON 05003050000148377-E0PbSzpVIDNn 14:52:30 86 5,370.0000 XLON 07003070000146645-E0PbSzpVIDNj 14:53:58 267 5,370.0000 XLON 07003070000148924-E0PbSzpVIF4j 14:53:58 226 5,372.0000 XLON 07003070000149082-E0PbSzpVIF45 14:54:25 34 5,372.0000 XLON 07003070000150048-E0PbSzpVIFbr 14:54:57 143 5,376.0000 XLON 05003050000150403-E0PbSzpVIG92 14:54:57 32 5,376.0000 XLON 05003050000150403-E0PbSzpVIG94 14:55:09 146 5,374.0000 XLON 07003070000150182-E0PbSzpVIGVP 14:56:12 10 5,372.0000 XLON 07003070000150048-E0PbSzpVII5J 14:56:12 40 5,372.0000 XLON 07003070000150048-E0PbSzpVII5P 14:56:12 25 5,372.0000 XLON 07003070000150048-E0PbSzpVII5U 14:56:12 17 5,372.0000 XLON 07003070000150048-E0PbSzpVII5W 14:56:12 60 5,372.0000 XLON 07003070000150048-E0PbSzpVII5Y 14:56:12 238 5,376.0000 XLON 05003050000151174-E0PbSzpVII2n 14:58:52 129 5,372.0000 XLON 07003070000152243-E0PbSzpVILK1 14:58:52 178 5,374.0000 XLON 05003050000152271-E0PbSzpVILIi 15:00:13 228 5,376.0000 XLON 07003070000153532-E0PbSzpVINOv 15:00:28 55 5,374.0000 XLON 05003050000153164-E0PbSzpVINqa 15:00:28 135 5,374.0000 XLON 05003050000153164-E0PbSzpVINqc 15:01:45 67 5,368.0000 XLON 07003070000154389-E0PbSzpVIPql 15:01:45 167 5,368.0000 XLON 07003070000154389-E0PbSzpVIPqn 15:01:45 270 5,370.0000 XLON 05003050000154417-E0PbSzpVIPlL 15:03:39 212 5,376.0000 XLON 07003070000156008-E0PbSzpVITK1 15:03:39 74 5,374.0000 XLON 07003070000155945-E0PbSzpVITKJ 15:03:40 12 5,374.0000 XLON 07003070000155945-E0PbSzpVITMH 15:03:55 46 5,372.0000 XLON 05003050000155997-E0PbSzpVITpk 15:03:55 45 5,372.0000 XLON 05003050000155997-E0PbSzpVITot 15:03:55 80 5,374.0000 XLON 07003070000155945-E0PbSzpVITnx 15:03:55 23 5,374.0000 XLON 07003070000155945-E0PbSzpVITmq 15:03:55 24 5,374.0000 XLON 07003070000155945-E0PbSzpVITmM 15:05:03 183 5,370.0000 XLON 05003050000156402-E0PbSzpVIVRS 15:05:03 146 5,372.0000 XLON 07003070000156392-E0PbSzpVIVQr 15:07:35 151 5,372.0000 XLON 07003070000157909-E0PbSzpVIapb 15:08:14 213 5,378.0000 XLON 05003050000158692-E0PbSzpVIcCx 15:08:51 45 5,374.0000 XLON 07003070000158571-E0PbSzpVId3Y 15:09:03 185 5,374.0000 XLON 07003070000158571-E0PbSzpVIdGp 15:10:09 172 5,380.0000 XLON 07003070000159752-E0PbSzpVIesw 15:10:36 199 5,378.0000 XLON 07003070000159631-E0PbSzpVIfQ0 15:11:08 150 5,374.0000 XLON 05003050000160513-E0PbSzpVIg2r 15:12:25 87 5,374.0000 XLON 05003050000161125-E0PbSzpVIhiF 15:13:28 105 5,374.0000 XLON 07003070000161496-E0PbSzpVIj7h 15:13:28 33 5,374.0000 XLON 07003070000161496-E0PbSzpVIj7T 15:13:28 156 5,376.0000 XLON 05003050000161546-E0PbSzpVIj70 15:13:29 35 5,370.0000 XLON 05003050000161126-E0PbSzpVIjBn 15:13:29 89 5,370.0000 XLON 05003050000161126-E0PbSzpVIjBp 15:13:29 12 5,370.0000 XLON 05003050000161126-E0PbSzpVIjBr 15:13:29 64 5,372.0000 XLON 07003070000160470-E0PbSzpVIjB5 15:14:57 138 5,374.0000 XLON 07003070000162662-E0PbSzpVIlR7 15:15:12 163 5,372.0000 XLON 05003050000162547-E0PbSzpVIlpI 15:16:08 145 5,378.0000 XLON 07003070000163491-E0PbSzpVInAA 15:16:28 172 5,376.0000 XLON 05003050000163573-E0PbSzpVInjD 15:17:44 163 5,384.0000 XLON 05003050000164632-E0PbSzpVIpw2 15:18:05 190 5,380.0000 XLON 05003050000164633-E0PbSzpVIqN0 15:18:05 76 5,382.0000 XLON 07003070000164530-E0PbSzpVIqLF 15:19:44 164 5,382.0000 XLON 05003050000165707-E0PbSzpVIsgq 15:20:20 54 5,380.0000 XLON 07003070000165508-E0PbSzpVItZk 15:20:26 64 5,380.0000 XLON 07003070000165508-E0PbSzpVIthH 15:21:28 55 5,374.0000 XLON 05003050000166525-E0PbSzpVIukU 15:21:35 25 5,374.0000 XLON 05003050000166525-E0PbSzpVIuw7 15:21:49 74 5,374.0000 XLON 05003050000166525-E0PbSzpVIvOb 15:23:17 182 5,384.0000 XLON 07003070000167636-E0PbSzpVIxjM 15:24:34 115 5,384.0000 XLON 05003050000167938-E0PbSzpVIz7G 15:24:34 273 5,384.0000 XLON 07003070000168307-E0PbSzpVIz7L 15:24:34 80 5,384.0000 XLON 05003050000168420-E0PbSzpVIz7N 15:26:11 31 5,386.0000 XLON 05003050000169299-E0PbSzpVJ1Qb 15:26:22 38 5,386.0000 XLON 05003050000169299-E0PbSzpVJ1al 15:26:36 9 5,388.0000 XLON 05003050000169606-E0PbSzpVJ1sQ 15:27:09 67 5,390.0000 XLON 05003050000169647-E0PbSzpVJ2VX 15:27:30 54 5,390.0000 XLON 05003050000169647-E0PbSzpVJ34O 15:27:50 135 5,390.0000 XLON 07003070000170109-E0PbSzpVJ3OM 15:27:50 48 5,390.0000 XLON 07003070000170109-E0PbSzpVJ3OO 15:29:38 26 5,390.0000 XLON 07003070000170977-E0PbSzpVJ5N2 15:29:54 175 5,390.0000 XLON 07003070000170977-E0PbSzpVJ5bL 15:29:56 90 5,388.0000 XLON 07003070000169511-E0PbSzpVJ5ft 15:31:04 104 5,390.0000 XLON 05003050000172133-E0PbSzpVJ7P0 15:31:15 27 5,388.0000 XLON 05003050000169626-E0PbSzpVJ7js 15:31:15 22 5,388.0000 XLON 07003070000169511-E0PbSzpVJ7jq 15:31:25 56 5,388.0000 XLON 05003050000169626-E0PbSzpVJ7wC 15:31:27 13 5,388.0000 XLON 07003070000172332-E0PbSzpVJ7yx 15:31:54 95 5,386.0000 XLON 07003070000170176-E0PbSzpVJ8XU 15:31:54 42 5,388.0000 XLON 07003070000172332-E0PbSzpVJ8WF 15:33:44 207 5,388.0000 XLON 07003070000173524-E0PbSzpVJAky 15:34:51 230 5,392.0000 XLON 07003070000174556-E0PbSzpVJCLS 15:34:56 269 5,390.0000 XLON 05003050000174331-E0PbSzpVJCS1 15:34:56 154 5,390.0000 XLON 07003070000174231-E0PbSzpVJCS5 15:35:57 176 5,390.0000 XLON 05003050000174919-E0PbSzpVJE95 15:36:24 45 5,396.0000 XLON 05003050000175685-E0PbSzpVJGPV 15:36:24 48 5,396.0000 XLON 05003050000175685-E0PbSzpVJGPX 15:36:44 98 5,396.0000 XLON 05003050000175876-E0PbSzpVJH1r 15:37:00 237 5,394.0000 XLON 05003050000175503-E0PbSzpVJHK2 15:38:13 51 5,396.0000 XLON 07003070000176613-E0PbSzpVJIsY 15:38:13 135 5,396.0000 XLON 07003070000176613-E0PbSzpVJIsQ 15:38:41 144 5,394.0000 XLON 05003050000176493-E0PbSzpVJJPG 15:38:41 93 5,394.0000 XLON 05003050000176493-E0PbSzpVJJPE 15:40:45 171 5,392.0000 XLON 07003070000177276-E0PbSzpVJLx2 15:40:45 32 5,392.0000 XLON 07003070000177276-E0PbSzpVJLx4 15:40:45 205 5,394.0000 XLON 07003070000177456-E0PbSzpVJLw7 15:43:04 21 5,396.0000 XLON 05003050000179365-E0PbSzpVJOpB 15:43:04 1 5,396.0000 XLON 05003050000179365-E0PbSzpVJOpD 15:43:04 8 5,396.0000 XLON 05003050000179365-E0PbSzpVJOpF 15:43:04 36 5,396.0000 XLON 05003050000179365-E0PbSzpVJOpH 15:43:07 3 5,396.0000 XLON 05003050000179386-E0PbSzpVJOqn 15:43:07 1 5,396.0000 XLON 05003050000179386-E0PbSzpVJOqp 15:43:07 5 5,396.0000 XLON 05003050000179386-E0PbSzpVJOqr 15:43:27 6 5,396.0000 XLON 07003070000179531-E0PbSzpVJP2c 15:43:27 1 5,396.0000 XLON 07003070000179531-E0PbSzpVJP2e 15:43:32 20 5,396.0000 XLON 07003070000179547-E0PbSzpVJP6C 15:43:37 10 5,398.0000 XLON 05003050000179652-E0PbSzpVJPAZ 15:43:55 206 5,394.0000 XLON 07003070000178538-E0PbSzpVJPac 15:43:55 117 5,396.0000 XLON 07003070000179547-E0PbSzpVJPZg 15:43:55 107 5,398.0000 XLON 07003070000179714-E0PbSzpVJPZ2 15:45:10 180 5,398.0000 XLON 05003050000180513-E0PbSzpVJQyF 15:45:22 3 5,398.0000 XLON 05003050000180513-E0PbSzpVJR6c 15:46:05 307 5,398.0000 XLON 07003070000181015-E0PbSzpVJRcF 15:46:08 90 5,396.0000 XLON 05003050000180185-E0PbSzpVJRkx 15:46:08 45 5,396.0000 XLON 07003070000180131-E0PbSzpVJRkz 15:49:18 105 5,398.0000 XLON 07003070000181974-E0PbSzpVJVIb 15:49:18 192 5,398.0000 XLON 07003070000181974-E0PbSzpVJVId 15:49:18 257 5,400.0000 XLON 05003050000182698-E0PbSzpVJVHa 15:50:06 183 5,398.0000 XLON 07003070000182955-E0PbSzpVJWGp 15:50:57 44 5,394.0000 XLON 07003070000182956-E0PbSzpVJXYO 15:50:57 108 5,396.0000 XLON 05003050000183011-E0PbSzpVJXWx 15:50:57 33 5,396.0000 XLON 05003050000183011-E0PbSzpVJXWz 15:51:44 172 5,394.0000 XLON 07003070000182956-E0PbSzpVJYgD 15:53:08 131 5,398.0000 XLON 05003050000184425-E0PbSzpVJb0G 15:53:08 28 5,398.0000 XLON 05003050000184425-E0PbSzpVJb0M 15:53:08 68 5,398.0000 XLON 05003050000184717-E0PbSzpVJb0S 15:54:37 43 5,398.0000 XLON 07003070000185570-E0PbSzpVJd0q 15:54:37 157 5,398.0000 XLON 07003070000185570-E0PbSzpVJd0o 15:54:37 224 5,400.0000 XLON 05003050000185692-E0PbSzpVJd06 15:54:37 26 5,400.0000 XLON 05003050000185692-E0PbSzpVJczf 15:54:37 19 5,400.0000 XLON 05003050000185692-E0PbSzpVJczQ 15:54:37 11 5,400.0000 XLON 05003050000185692-E0PbSzpVJczS 15:56:34 222 5,402.0000 XLON 07003070000186767-E0PbSzpVJfkZ 15:57:22 222 5,400.0000 XLON 07003070000186486-E0PbSzpVJgvT 15:57:47 222 5,400.0000 XLON 05003050000187514-E0PbSzpVJhWX 15:59:13 204 5,400.0000 XLON 05003050000188161-E0PbSzpVJjgl 15:59:13 170 5,402.0000 XLON 07003070000188153-E0PbSzpVJjg4 16:00:29 193 5,406.0000 XLON 05003050000189157-E0PbSzpVJmQA 16:00:53 193 5,404.0000 XLON 07003070000188966-E0PbSzpVJn0N 16:01:12 253 5,404.0000 XLON 07003070000189585-E0PbSzpVJnUO 16:01:51 79 5,408.0000 XLON 07003070000189964-E0PbSzpVJoi1 16:02:01 30 5,408.0000 XLON 07003070000189964-E0PbSzpVJouz 16:02:51 79 5,414.0000 XLON 07003070000190597-E0PbSzpVJqR6 16:02:51 193 5,414.0000 XLON 05003050000190623-E0PbSzpVJqRF 16:02:51 114 5,414.0000 XLON 07003070000190597-E0PbSzpVJqRD 16:04:38 300 5,414.0000 XLON 07003070000191435-E0PbSzpVJsrm 16:05:31 60 5,410.0000 XLON 07003070000191563-E0PbSzpVJtcx 16:05:41 240 5,410.0000 XLON 05003050000191480-E0PbSzpVJtp1 16:06:45 39 5,416.0000 XLON 07003070000192675-E0PbSzpVJv31 16:06:45 37 5,416.0000 XLON 07003070000192675-E0PbSzpVJv2n 16:06:45 8 5,416.0000 XLON 07003070000192675-E0PbSzpVJv2W 16:06:46 48 5,416.0000 XLON 05003050000192706-E0PbSzpVJv4P 16:06:46 17 5,416.0000 XLON 07003070000192675-E0PbSzpVJv4N 16:06:46 122 5,416.0000 XLON 05003050000192706-E0PbSzpVJv4R 16:06:46 103 5,416.0000 XLON 07003070000192675-E0PbSzpVJv4J 16:07:02 84 5,412.0000 XLON 07003070000192695-E0PbSzpVJvNE 16:07:03 27 5,412.0000 XLON 07003070000192695-E0PbSzpVJvRy 16:07:06 25 5,412.0000 XLON 07003070000192695-E0PbSzpVJvcP 16:08:10 179 5,414.0000 XLON 05003050000193442-E0PbSzpVJwxk 16:09:18 28 5,412.0000 XLON 05003050000193253-E0PbSzpVJy3v 16:09:18 80 5,412.0000 XLON 05003050000193253-E0PbSzpVJy3r 16:09:19 97 5,410.0000 XLON 07003070000193415-E0PbSzpVJy5J 16:09:19 119 5,412.0000 XLON 05003050000193253-E0PbSzpVJy4a 16:09:51 187 5,406.0000 XLON 07003070000194029-E0PbSzpVJyan 16:11:29 57 5,410.0000 XLON 05003050000194962-E0PbSzpVK0G8 16:11:29 264 5,410.0000 XLON 05003050000194962-E0PbSzpVK0GB 16:11:40 257 5,408.0000 XLON 07003070000194930-E0PbSzpVK0V1 16:12:46 270 5,406.0000 XLON 07003070000195833-E0PbSzpVK1kD 16:14:30 39 5,402.0000 XLON 05003050000195489-E0PbSzpVK3db 16:14:30 150 5,402.0000 XLON 05003050000196806-E0PbSzpVK3df 16:14:30 58 5,402.0000 XLON 07003070000195855-E0PbSzpVK3dd 16:14:30 38 5,402.0000 XLON 05003050000195489-E0PbSzpVK3b7 16:14:30 155 5,404.0000 XLON 05003050000195850-E0PbSzpVK3a1 16:14:30 19 5,404.0000 XLON 05003050000195850-E0PbSzpVK3a6 16:14:30 73 5,404.0000 XLON 05003050000196805-E0PbSzpVK3aC 16:16:34 282 5,402.0000 XLON 07003070000197980-E0PbSzpVK6Vw 16:18:00 202 5,404.0000 XLON 05003050000198202-E0PbSzpVK85R 16:18:00 70 5,406.0000 XLON 07003070000198365-E0PbSzpVK84p 16:18:00 76 5,408.0000 XLON 05003050000198404-E0PbSzpVK848 16:18:00 214 5,408.0000 XLON 07003070000198308-E0PbSzpVK842 16:18:00 332 5,408.0000 XLON 07003070000198364-E0PbSzpVK846 16:19:39 24 5,408.0000 XLON 07003070000198778-E0PbSzpVKAn9 16:20:00 325 5,408.0000 XLON 07003070000198778-E0PbSzpVKBKv 16:20:39 179 5,410.0000 XLON 07003070000198901-E0PbSzpVKCja 16:21:08 300 5,408.0000 XLON 07003070000199224-E0PbSzpVKDVM 16:22:27 249 5,406.0000 XLON 05003050000198775-E0PbSzpVKFcb 16:22:51 185 5,406.0000 XLON 07003070000199655-E0PbSzpVKG9m 16:22:51 105 5,406.0000 XLON 07003070000199655-E0PbSzpVKG9c 16:24:29 225 5,410.0000 XLON 07003070000200099-E0PbSzpVKIkg 16:24:30 31 5,410.0000 XLON 07003070000200099-E0PbSzpVKIm2 16:24:33 81 5,410.0000 XLON 07003070000200099-E0PbSzpVKIqS 16:24:50 36 5,410.0000 XLON 07003070000200099-E0PbSzpVKJ5X 16:25:02 163 5,414.0000 XLON 07003070000200244-E0PbSzpVKJS2 16:25:02 64 5,414.0000 XLON 07003070000200244-E0PbSzpVKJS4 16:25:02 78 5,414.0000 XLON 07003070000200244-E0PbSzpVKJS6 16:26:22 203 5,414.0000 XLON 05003050000200589-E0PbSzpVKLoJ 16:26:49 26 5,412.0000 XLON 07003070000200505-E0PbSzpVKMTm 16:26:49 3 5,412.0000 XLON 07003070000200505-E0PbSzpVKMTo 16:27:00 230 5,412.0000 XLON 07003070000200505-E0PbSzpVKMgQ 16:27:46 65 5,406.0000 XLON 05003050000200832-E0PbSzpVKNue 16:27:46 8 5,406.0000 XLON 05003050000200832-E0PbSzpVKNui 16:27:46 144 5,408.0000 XLON 05003050000201025-E0PbSzpVKNr8 16:27:57 82 5,404.0000 XLON 07003070000200987-E0PbSzpVKOGk 16:28:55 33 5,400.0000 XLON 05003050000201331-E0PbSzpVKQ3P 16:28:55 33 5,400.0000 XLON 05003050000201331-E0PbSzpVKQ3N 16:28:57 22 5,400.0000 XLON 05003050000201331-E0PbSzpVKQBi

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

 

END